Victoria's Secret & Co.VSCONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $53.99 | $57.69 | $53.27 | $57.65 | 1.92M |
| 1/30/2026 | $55.60 | $56.58 | $54.38 | $54.51 | 2.09M |
| 1/29/2026 | $56.08 | $57.80 | $55.79 | $56.00 | 1.78M |
| 1/28/2026 | $56.44 | $57.40 | $55.39 | $56.44 | 1.98M |
| 1/27/2026 | $59.35 | $59.35 | $55.58 | $55.89 | 3.32M |
| 1/26/2026 | $59.48 | $60.62 | $56.92 | $58.57 | 2.05M |
| 1/23/2026 | $61.89 | $62.45 | $59.39 | $59.75 | 1.20M |
| 1/22/2026 | $65.41 | $65.99 | $61.96 | $62.29 | 1.36M |
| 1/21/2026 | $62.62 | $65.26 | $62.15 | $65.04 | 1.29M |
| 1/20/2026 | $58.11 | $62.21 | $58.07 | $62.19 | 1.84M |
| 1/16/2026 | $60.95 | $60.95 | $59.03 | $59.86 | 1.45M |
| 1/15/2026 | $61.78 | $62.10 | $59.91 | $60.60 | 1.69M |
| 1/14/2026 | $62.15 | $62.22 | $59.53 | $61.29 | 1.78M |
| 1/13/2026 | $63.24 | $65.16 | $61.90 | $62.69 | 1.81M |
| 1/12/2026 | $62.50 | $64.74 | $59.88 | $63.11 | 2.71M |
| 1/9/2026 | $63.00 | $66.89 | $63.00 | $65.90 | 2.51M |
| 1/8/2026 | $61.65 | $63.82 | $61.15 | $62.81 | 2.70M |
| 1/7/2026 | $58.16 | $61.43 | $57.90 | $60.95 | 2.27M |
| 1/6/2026 | $56.41 | $59.32 | $55.83 | $58.39 | 2.30M |
| 1/5/2026 | $52.95 | $55.75 | $52.50 | $55.12 | 1.96M |
| 1/2/2026 | $54.94 | $54.94 | $52.03 | $53.36 | 1.73M |
| 12/31/2025 | $54.75 | $54.86 | $54.01 | $54.17 | 1.03M |
| 12/30/2025 | $55.77 | $56.00 | $54.61 | $54.77 | 1.25M |
| 12/29/2025 | $53.78 | $56.44 | $53.05 | $56.05 | 2.32M |
| 12/26/2025 | $54.03 | $54.38 | $52.91 | $53.81 | 1.50M |
| 12/24/2025 | $54.60 | $54.79 | $53.49 | $54.27 | 848,200 |
| 12/23/2025 | $55.83 | $56.16 | $54.22 | $54.63 | 1.54M |
| 12/22/2025 | $56.80 | $56.80 | $53.83 | $55.28 | 2.26M |
| 12/19/2025 | $54.61 | $56.95 | $54.41 | $56.70 | 4.04M |
| 12/18/2025 | $54.20 | $54.98 | $52.85 | $54.53 | 1.65M |
| 12/17/2025 | $55.25 | $55.83 | $52.83 | $53.09 | 2.07M |
| 12/16/2025 | $55.00 | $55.44 | $52.42 | $53.66 | 2.99M |
| 12/15/2025 | $54.41 | $56.33 | $54.17 | $54.76 | 2.74M |
| 12/12/2025 | $53.39 | $55.22 | $53.00 | $54.49 | 4.23M |
| 12/11/2025 | $52.33 | $53.47 | $51.75 | $52.75 | 2.07M |
| 12/10/2025 | $52.11 | $53.34 | $51.20 | $52.01 | 3.26M |
| 12/9/2025 | $50.70 | $52.94 | $50.13 | $52.31 | 3.22M |
| 12/8/2025 | $49.51 | $51.66 | $46.65 | $50.65 | 5.16M |
| 12/5/2025 | $48.57 | $50.22 | $45.92 | $49.05 | 12.14M |
| 12/4/2025 | $42.05 | $42.52 | $40.78 | $41.57 | 4.37M |
| 12/3/2025 | $42.60 | $43.50 | $42.07 | $42.51 | 3.04M |
| 12/2/2025 | $44.05 | $44.23 | $41.51 | $41.97 | 3.65M |
| 12/1/2025 | $40.66 | $44.38 | $40.51 | $44.12 | 3.57M |
| 11/28/2025 | $40.27 | $41.59 | $39.71 | $41.33 | 1.25M |
| 11/26/2025 | $38.70 | $40.90 | $38.70 | $40.19 | 2.70M |
| 11/25/2025 | $36.95 | $39.21 | $36.55 | $38.17 | 3.12M |
| 11/24/2025 | $36.64 | $37.46 | $35.75 | $36.67 | 2.26M |
| 11/21/2025 | $33.96 | $37.10 | $33.79 | $36.70 | 3.24M |
| 11/20/2025 | $35.00 | $36.10 | $33.70 | $33.79 | 2.08M |
| 11/19/2025 | $34.59 | $35.45 | $34.06 | $34.79 | 1.76M |
| 11/18/2025 | $33.81 | $34.87 | $33.61 | $34.56 | 1.30M |
| 11/17/2025 | $35.67 | $36.08 | $34.23 | $35.09 | 1.52M |
| 11/14/2025 | $34.26 | $36.33 | $34.00 | $35.70 | 2.07M |
| 11/13/2025 | $35.12 | $36.21 | $34.67 | $34.95 | 1.84M |
| 11/12/2025 | $34.99 | $36.00 | $34.99 | $35.39 | 1.48M |
| 11/11/2025 | $35.23 | $35.43 | $34.57 | $34.97 | 1.31M |
| 11/10/2025 | $35.71 | $35.97 | $34.00 | $34.99 | 2.26M |
| 11/7/2025 | $35.34 | $36.08 | $34.50 | $35.07 | 1.91M |
| 11/6/2025 | $37.00 | $37.38 | $35.13 | $36.32 | 2.10M |
| 11/5/2025 | $35.49 | $39.01 | $35.06 | $37.43 | 3.79M |