Victorias Secret & Co. Common Stock (VSCO)

Historical Prices For Victorias Secret & Co. Common Stock (VSCO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.21	19.43	18.09	19.22	2,726,196	19.22
4/01/2025	18.50	19.00	17.92	18.37	3,585,138	18.37
3/31/2025	17.80	18.61	17.62	18.58	3,021,310	18.58
3/28/2025	19.39	19.76	18.10	18.32	3,931,848	18.32
3/27/2025	19.24	19.89	19.16	19.50	2,016,968	19.50
3/26/2025	20.45	20.57	19.30	19.55	3,896,185	19.55
3/25/2025	21.11	21.17	20.43	20.57	3,230,661	20.57
3/24/2025	21.38	21.62	20.76	21.38	4,238,300	21.38
3/21/2025	20.90	21.49	20.42	20.92	4,923,053	20.92
3/20/2025	21.47	22.72	21.33	21.75	3,848,782	21.75
3/19/2025	20.45	21.81	20.45	21.68	5,186,693	21.68
3/18/2025	19.75	20.48	19.16	20.39	4,302,968	20.39
3/17/2025	18.90	20.44	18.83	20.06	5,753,775	20.06
3/14/2025	18.08	18.97	18.00	18.57	7,902,552	18.57
3/13/2025	17.85	18.06	16.93	17.65	7,208,551	17.65
3/12/2025	16.70	17.83	16.62	17.18	9,617,715	17.18
3/11/2025	17.04	17.50	16.16	16.25	9,521,855	16.25
3/10/2025	18.37	18.58	16.66	16.78	7,888,118	16.78
3/07/2025	20.01	20.17	18.40	19.05	10,348,000	19.05
3/06/2025	20.86	21.67	19.34	20.38	10,187,792	20.38
3/05/2025	23.08	23.24	21.20	22.21	8,660,247	22.21
3/04/2025	23.51	23.62	22.46	23.38	3,747,165	23.38
3/03/2025	26.78	27.47	23.91	24.01	4,099,114	24.01
2/28/2025	26.59	27.17	25.99	26.73	2,446,655	26.73
2/27/2025	28.20	28.48	26.73	26.87	1,989,550	26.87
2/26/2025	29.02	29.34	28.03	28.35	1,400,485	28.35
2/25/2025	29.26	30.00	28.30	28.45	2,651,092	28.45
2/24/2025	28.15	29.30	27.52	28.61	2,062,925	28.61
2/21/2025	29.99	30.48	27.67	27.96	2,781,915	27.96
2/20/2025	29.97	30.26	28.93	29.33	1,836,949	29.33
2/19/2025	31.07	31.10	29.46	30.03	3,141,005	30.03
2/18/2025	32.78	32.87	30.86	31.24	2,923,930	31.24
2/14/2025	32.73	33.22	31.82	32.83	1,412,091	32.83
2/13/2025	32.99	33.21	32.20	32.48	1,416,713	32.48
2/12/2025	32.13	32.67	31.65	32.60	1,465,358	32.60
2/11/2025	32.49	33.00	32.10	32.63	1,523,906	32.63
2/10/2025	32.33	33.59	32.12	32.80	2,209,123	32.80
2/07/2025	33.48	33.61	32.05	32.14	2,054,200	32.14
2/06/2025	34.80	35.24	33.52	33.66	1,271,119	33.66
2/05/2025	34.00	34.57	33.83	34.10	1,417,183	34.10
2/04/2025	34.76	34.76	33.65	34.13	1,812,252	34.13
2/03/2025	35.02	36.22	34.53	34.91	1,775,546	34.91
1/31/2025	36.74	37.09	35.87	36.36	1,621,597	36.36
1/30/2025	36.38	37.12	35.89	36.78	1,557,594	36.78
1/29/2025	33.75	36.50	33.65	36.16	4,127,270	36.16
1/28/2025	38.62	39.66	37.64	37.90	2,427,252	37.90
1/27/2025	37.69	37.69	36.88	37.34	2,260,197	37.34
1/24/2025	39.75	40.25	37.59	37.75	2,582,404	37.75
1/23/2025	38.04	38.54	37.77	38.33	1,999,779	38.33
1/22/2025	38.66	39.54	37.81	38.60	1,646,713	38.60
1/21/2025	37.18	39.00	37.00	38.74	1,932,781	38.74
1/17/2025	36.75	37.63	35.77	37.10	1,366,262	37.10
1/16/2025	36.47	37.34	35.51	36.37	1,518,117	36.37
1/15/2025	36.61	36.96	35.42	36.23	1,427,693	36.23
1/14/2025	36.54	38.00	35.29	35.48	1,846,982	35.48
1/13/2025	37.20	37.49	34.52	35.82	2,640,257	35.82
1/10/2025	37.98	38.38	37.47	37.58	1,755,041	37.58
1/08/2025	39.12	39.26	38.34	38.49	1,452,953	38.49
1/07/2025	39.99	41.35	39.06	39.14	1,933,164	39.14
1/06/2025	42.15	42.27	38.92	39.72	2,100,013	39.72
1/03/2025	40.45	42.00	40.13	41.86	1,165,418	41.86