VSCO - Victoria's Secret & Co.
54.92
-0.420 -0.765%
Share volume: 1,591,028
Last Updated: 04-21-2026
Retail/Retail – Apparel & Accessory Stores:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$55.34
-0.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $55.73 | $55.73 | $57.76 | $57.76 | $54.85 | $54.85 | $54.92 | $54.92 | 1,591,028 | $1,591,028.00 |
| 04-20-2026 | $54.51 | $54.51 | $55.90 | $55.90 | $53.82 | $53.82 | $55.34 | $55.34 | 1,419,233 | $1,419,233.00 |
| 04-17-2026 | $53.00 | $53.00 | $55.11 | $55.11 | $53.00 | $53.00 | $54.72 | $54.72 | 2,305,382 | $2,305,382.00 |
| 04-16-2026 | $49.65 | $49.65 | $51.76 | $51.76 | $49.65 | $49.65 | $51.61 | $51.61 | 1,958,863 | $1,958,863.00 |
| 04-15-2026 | $48.10 | $48.10 | $49.87 | $49.87 | $47.32 | $47.32 | $49.56 | $49.56 | 1,627,813 | $1,627,813.00 |
| 04-14-2026 | $50.35 | $50.35 | $51.53 | $51.53 | $48.48 | $48.48 | $48.55 | $48.55 | 1,835,343 | $1,835,343.00 |
| 04-13-2026 | $49.85 | $49.85 | $50.75 | $50.75 | $48.46 | $48.46 | $49.94 | $49.94 | 1,528,490 | $1,528,490.00 |
| 04-10-2026 | $51.69 | $51.69 | $51.94 | $51.94 | $49.13 | $49.13 | $50.37 | $50.37 | 2,027,818 | $2,027,818.00 |
| 04-09-2026 | $50.99 | $50.99 | $53.14 | $53.14 | $50.42 | $50.42 | $51.54 | $51.54 | 1,895,785 | $1,895,785.00 |
| 04-08-2026 | $50.92 | $50.92 | $52.40 | $52.40 | $50.52 | $50.52 | $51.56 | $51.56 | 3,524,004 | $3,524,004.00 |