VSCO - Victoria's Secret & Co.
46.73
-5.980 -12.797%
Share volume: 5,561,786
Last Updated: 03-06-2026
Retail/Retail – Apparel & Accessory Stores:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$52.71
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $50.16 | $50.16 | $50.66 | $50.66 | $46.56 | $46.56 | $46.73 | $46.73 | 5,561,786 | $5,561,786.00 |
| 03-05-2026 | $56.40 | $56.40 | $56.40 | $56.40 | $49.18 | $49.18 | $52.71 | $52.71 | 10,233,747 | $10,225,622.00 |
| 03-04-2026 | $63.15 | $63.15 | $64.69 | $64.69 | $59.60 | $59.60 | $60.01 | $60.01 | 3,168,757 | $3,168,757.00 |
| 03-03-2026 | $58.37 | $58.37 | $62.19 | $62.19 | $56.16 | $56.16 | $62.12 | $62.12 | 2,456,925 | $2,456,925.00 |
| 03-02-2026 | $61.51 | $61.51 | $61.97 | $61.97 | $60.04 | $60.04 | $61.18 | $61.18 | 1,932,707 | $1,932,707.00 |
| 02-27-2026 | $64.02 | $64.02 | $64.02 | $64.02 | $61.03 | $61.03 | $62.70 | $62.70 | 2,319,500 | $2,319,500.00 |
| 02-26-2026 | $62.69 | $62.69 | $65.80 | $65.80 | $62.64 | $62.64 | $65.75 | $65.75 | 2,020,815 | $2,020,815.00 |
| 02-25-2026 | $62.47 | $62.47 | $63.74 | $63.74 | $61.75 | $61.75 | $62.16 | $62.16 | 1,337,489 | $1,337,489.00 |
| 02-24-2026 | $61.00 | $61.00 | $62.81 | $62.81 | $61.00 | $61.00 | $62.32 | $62.32 | 824,766 | $824,766.00 |
| 02-23-2026 | $63.88 | $63.88 | $64.96 | $64.96 | $58.51 | $58.51 | $60.87 | $60.87 | 1,856,604 | $1,856,604.00 |