NYSE : VSXY
Victoria's Secret & Co. — Price history
United States
Last price 94.14 USD (Oct 30, 2026, 9:59 AM EDT) · Market cap 7.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Victoria's Secret & Co. (VSXY) closed at 96.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 98.21 | 98.25 | 91.36 | 96.62 | 1,984,363 | -2.54% |
| 2026-10-29 | 96.51 | 99.86 | 95.885 | 99.14 | 1,568,879 | +3.92% |
| 2026-10-28 | 92.73 | 95.99 | 92.34 | 95.4 | 988,260 | +3.39% |
| 2026-10-27 | 95.925 | 96.75 | 92.25 | 92.27 | 1,328,729 | -2.83% |
| 2026-10-26 | 91.67 | 96.55 | 91.67 | 94.96 | 2,025,653 | +4.56% |
| 2026-10-23 | 87.77 | 91.34 | 86.24 | 90.82 | 1,174,186 | +2.71% |
| 2026-10-22 | 89.17 | 90.95 | 87.34 | 88.42 | 1,196,674 | -0.82% |
| 2026-10-21 | 88.28 | 90.41 | 88.17 | 89.15 | 1,177,757 | +1.30% |
| 2026-10-20 | 90.25 | 90.99 | 87 | 88.01 | 1,231,960 | -2.19% |
| 2026-10-19 | 90.425 | 92.45 | 88.01 | 89.98 | 1,685,694 | +3.02% |
| 2026-10-16 | 92.44 | 93.277 | 86.835 | 87.34 | 1,452,899 | -3.52% |
| 2026-10-15 | 89.02 | 92.07 | 85.52 | 90.53 | 1,869,109 | +2.42% |
| 2026-10-14 | 87.74 | 88.43 | 86.31 | 88.39 | 1,275,843 | -0.48% |
| 2026-10-13 | 90.73 | 93.39 | 88.245 | 88.82 | 1,586,596 | +0.26% |
| 2026-10-12 | 83.33 | 89.35 | 82.93 | 88.59 | 1,555,335 | +6.90% |
| 2026-10-09 | 85.8 | 86.81 | 81.51 | 82.87 | 1,424,677 | -4.32% |
| 2026-10-08 | 84.81 | 86.68 | 82.83 | 86.61 | 2,127,556 | +0.96% |
| 2026-10-07 | 83.35 | 87.14 | 83.1 | 85.79 | 1,019,004 | +0.82% |
| 2026-10-06 | 88.33 | 89.58 | 84.84 | 85.09 | 2,040,391 | -4.83% |
| 2026-10-05 | 91.27 | 91.8 | 86.65 | 89.41 | 2,618,262 | -2.53% |
| 2026-10-02 | 89.15 | 91.9 | 88.095 | 91.73 | 1,668,703 | +3.64% |
| 2026-10-01 | 88.07 | 88.8 | 86.53 | 88.51 | 875,796 | +0.06% |
| 2026-09-30 | 90 | 91.974 | 88.37 | 88.46 | 1,524,419 | -0.86% |
| 2026-09-29 | 89.78 | 90.45 | 87.21 | 89.23 | 1,201,639 | +1.06% |
| 2026-09-28 | 82.53 | 90.41 | 81.5 | 88.29 | 2,230,727 | +6.49% |
| 2026-09-25 | 83.5 | 84.81 | 82.63 | 82.91 | 878,750 | -1.07% |
| 2026-09-24 | 82.99 | 84.4 | 82.19 | 83.81 | 902,725 | +0.56% |
| 2026-09-23 | 82.76 | 83.965 | 81.255 | 83.34 | 967,352 | -0.57% |
| 2026-09-22 | 83.42 | 85.705 | 83.411 | 83.82 | 1,587,433 | +2.68% |
| 2026-09-21 | 79.21 | 82.46 | 78.685 | 81.63 | 1,696,724 | +4.75% |
| 2026-09-18 | 76.84 | 78.33 | 76.34 | 77.93 | 4,309,453 | +0.58% |
| 2026-09-17 | 74.77 | 78.53 | 74.34 | 77.48 | 1,646,240 | +4.76% |
| 2026-09-16 | 72.85 | 76.49 | 72.85 | 73.96 | 1,524,461 | +1.90% |
| 2026-09-15 | 75.14 | 76.09 | 72.47 | 72.58 | 1,550,883 | -2.63% |
| 2026-09-14 | 73.63 | 75.59 | 72.717 | 74.54 | 1,916,174 | -1.47% |
| 2026-09-11 | 74.3 | 76.63 | 73.57 | 75.65 | 1,638,189 | +3.08% |
| 2026-09-10 | 74.1 | 74.72 | 71.72 | 73.39 | 2,226,974 | -3.08% |
| 2026-09-09 | 77.16 | 77.74 | 74.36 | 75.72 | 2,095,765 | -3.50% |
| 2026-09-08 | 73.51 | 78.49 | 72.81 | 78.47 | 1,934,597 | +3.85% |
| 2026-09-04 | 73.63 | 75.58 | 73.04 | 75.56 | 3,758,071 | +2.61% |
| 2026-09-03 | 76.86 | 79.48 | 71.975 | 73.64 | 7,715,256 | -13.17% |
| 2026-09-02 | 84.01 | 86.02 | 82.14 | 84.81 | 2,652,742 | +0.76% |
| 2026-09-01 | 84.78 | 86.18 | 83.4 | 84.17 | 1,491,094 | -1.45% |
| 2026-08-31 | 86.89 | 87.31 | 84.585 | 85.41 | 2,124,722 | -2.78% |
| 2026-08-28 | 90.2 | 91.974 | 87.48 | 87.85 | 1,342,575 | -2.07% |
| 2026-08-27 | 90.82 | 91.313 | 88.3 | 89.71 | 985,374 | -1.19% |
| 2026-08-26 | 87.6 | 92.645 | 86.97 | 90.79 | 1,256,242 | +3.93% |
| 2026-08-25 | 87.33 | 88.145 | 84.875 | 87.36 | 1,127,482 | +0.28% |
| 2026-08-24 | 86.23 | 89.27 | 86.01 | 87.12 | 968,271 | +2.03% |
| 2026-08-21 | 88.06 | 89.27 | 85.35 | 85.39 | 1,041,366 | -1.62% |
| 2026-08-20 | 87.79 | 89.82 | 86.375 | 86.8 | 1,126,981 | -2.04% |
| 2026-08-19 | 85.33 | 89.98 | 85.33 | 88.61 | 1,289,740 | +5.58% |
| 2026-08-18 | 84.52 | 85.4 | 83.18 | 83.93 | 1,173,214 | -0.20% |
| 2026-08-17 | 88 | 88.49 | 84.04 | 84.1 | 1,963,431 | -5.53% |
| 2026-08-14 | 91 | 91 | 88.18 | 89.02 | 1,234,788 | -2.24% |
| 2026-08-13 | 93.87 | 95.44 | 90.26 | 91.06 | 1,388,953 | -2.11% |
| 2026-08-12 | 94.97 | 96.25 | 92.82 | 93.02 | 1,319,663 | -1.21% |
| 2026-08-11 | 97.93 | 99 | 94.07 | 94.16 | 1,882,631 | -5.81% |
| 2026-08-10 | 98.71 | 102.46 | 98.056 | 99.97 | 1,818,209 | +1.45% |
| 2026-08-07 | 93.47 | 99.33 | 93.285 | 98.54 | 1,466,388 | +5.37% |
| 2026-08-06 | 89.47 | 94.34 | 89.24 | 93.52 | 2,068,279 | +4.07% |
| 2026-08-05 | 89.45 | 91.89 | 89.23 | 89.86 | 1,375,644 | +0.73% |
| 2026-08-04 | 89.01 | 91.89 | 87.826 | 89.21 | 1,549,125 | +0.11% |
| 2026-08-03 | 88.5 | 89.91 | 87.16 | 89.11 | 1,407,907 | +0.48% |
| 2026-07-31 | 87.08 | 89.875 | 86.48 | 88.68 | 985,760 | +0.50% |
| 2026-07-30 | 89.97 | 91.97 | 87.62 | 88.24 | 1,411,606 | -1.00% |
| 2026-07-29 | 88.09 | 91.46 | 85.93 | 89.13 | 1,841,727 | -0.20% |
| 2026-07-28 | 88.5 | 90.68 | 87 | 89.31 | 2,639,280 | +4.68% |
| 2026-07-27 | 84.3 | 86.05 | 81.7 | 85.32 | 1,849,964 | +2.12% |
| 2026-07-24 | 83.04 | 84.64 | 81.186 | 83.55 | 1,943,909 | +0.92% |
| 2026-07-23 | 86 | 86.505 | 82.68 | 82.79 | 1,270,429 | -5.21% |
| 2026-07-22 | 85.94 | 90 | 85.94 | 87.34 | 2,280,926 | +0.29% |
| 2026-07-21 | 88.57 | 89.71 | 85.58 | 87.09 | 1,507,557 | -0.37% |
| 2026-07-20 | 83.12 | 87.99 | 83.12 | 87.41 | 3,133,163 | +7.32% |
| 2026-07-17 | 80.79 | 84.48 | 80.04 | 81.45 | 919,731 | -1.13% |
| 2026-07-16 | 83.61 | 86.44 | 81.66 | 82.38 | 1,552,191 | -2.37% |
| 2026-07-15 | 83 | 84.875 | 81.95 | 84.38 | 1,503,195 | +3.00% |
| 2026-07-14 | 80.77 | 82.04 | 78.795 | 81.92 | 1,616,967 | +3.72% |
| 2026-07-13 | 78.54 | 80.78 | 78.17 | 78.98 | 1,625,434 | +0.79% |
| 2026-07-10 | 76.47 | 78.59 | 75.15 | 78.36 | 1,109,489 | +2.85% |
| 2026-07-09 | 77.74 | 78.41 | 75.61 | 76.19 | 771,844 | -0.51% |
| 2026-07-08 | 77.94 | 78.31 | 74.63 | 76.58 | 1,463,835 | -2.13% |
| 2026-07-07 | 79.3 | 79.36 | 76.77 | 78.25 | 1,193,998 | +0.49% |
| 2026-07-06 | 78.32 | 79.09 | 76 | 77.87 | 1,530,872 | +1.51% |
| 2026-07-02 | 77.77 | 77.91 | 74.6 | 76.71 | 2,377,248 | -1.29% |
| 2026-07-01 | 82.6 | 82.625 | 77.66 | 77.71 | 1,830,748 | -6.91% |
| 2026-06-30 | 85.15 | 85.84 | 82.42 | 83.48 | 1,943,642 | -3.44% |
| 2026-06-29 | 86.86 | 88.105 | 83.65 | 86.45 | 2,134,291 | -2.32% |
| 2026-06-26 | 82.79 | 88.57 | 82.4 | 88.5 | 5,719,592 | +6.63% |
| 2026-06-25 | 80.24 | 83.63 | 78.3 | 83 | 2,173,274 | +2.93% |
| 2026-06-24 | 79.11 | 81.11 | 77.82 | 80.64 | 1,626,855 | +2.39% |
| 2026-06-23 | 79.36 | 80.75 | 77.6 | 78.76 | 1,386,905 | -2.25% |
| 2026-06-22 | 82.11 | 82.45 | 79.36 | 80.57 | 1,194,909 | -1.72% |
| 2026-06-18 | 80.64 | 83.92 | 79.85 | 81.98 | 2,622,167 | +4.41% |
| 2026-06-17 | 79.66 | 82.99 | 78.4 | 78.52 | 1,949,764 | -0.24% |
| 2026-06-16 | 80.1 | 80.87 | 78.4 | 78.71 | 1,280,187 | -0.89% |
| 2026-06-15 | 81 | 82.96 | 78.48 | 79.42 | 1,854,512 | +0.68% |
| 2026-06-12 | 78.81 | 79.91 | 77.9 | 78.88 | 1,187,398 | +0.13% |
| 2026-06-11 | 75.73 | 79.05 | 74.41 | 78.78 | 1,757,507 | +6.12% |
| 2026-06-10 | 74.41 | 75.76 | 73.27 | 74.24 | 1,532,166 | -0.96% |
| 2026-06-09 | 75.28 | 78.85 | 73.345 | 74.96 | 2,252,447 | -1.70% |
| 2026-06-08 | 75.31 | 78.77 | 74.63 | 76.26 | 2,827,950 | +2.23% |
| 2026-06-05 | 72.28 | 75.99 | 72.28 | 74.6 | 3,237,827 | +2.08% |
| 2026-06-04 | 76.76 | 80.365 | 72.68 | 73.08 | 4,066,709 | -7.45% |
| 2026-06-03 | 75.55 | 79.12 | 72 | 78.96 | 6,347,681 | -1.37% |
| 2026-06-02 | 78.53 | 81.28 | 74.26 | 80.06 | 9,958,362 | +47.44% |
| 2026-06-01 | 52.26 | 55.84 | 51.059 | 54.3 | 4,238,634 | -1.27% |
| 2026-05-29 | 58.5 | 58.5 | 55 | 55 | 3,956,702 | -7.72% |
| 2026-05-28 | 56.63 | 60.65 | 56.63 | 59.6 | 3,172,879 | +4.23% |
| 2026-05-27 | 57 | 58.5 | 56.16 | 57.18 | 2,858,746 | +2.25% |
| 2026-05-26 | 55 | 55.97 | 54.135 | 55.92 | 2,449,001 | +6.62% |
| 2026-05-22 | 50.72 | 52.51 | 50.05 | 52.45 | 2,011,916 | +3.76% |
| 2026-05-21 | 47.76 | 50.96 | 46.98 | 50.55 | 2,704,532 | +5.95% |
| 2026-05-20 | 44.53 | 47.855 | 43.805 | 47.71 | 2,048,361 | +5.55% |
| 2026-05-19 | 44.25 | 45.275 | 43.12 | 45.2 | 2,070,541 | +0.83% |
| 2026-05-18 | 45.6 | 46.37 | 44.042 | 44.83 | 2,135,144 | -2.46% |
| 2026-05-15 | 46.1 | 47.566 | 45.25 | 45.96 | 1,980,161 | -1.75% |
| 2026-05-14 | 46 | 47.72 | 45.77 | 46.78 | 1,921,396 | +3.52% |
| 2026-05-13 | 45.62 | 46.09 | 44.11 | 45.19 | 2,360,291 | -2.94% |
| 2026-05-12 | 45.18 | 47.075 | 43.81 | 46.56 | 3,022,428 | +1.13% |