Victoria's Secret Co (VSCO) — Price History

As of 2026-07-17 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Victoria's Secret & Co sells women's intimate apparel, sleepwear, sport and swim lines, along with fragrances and body-care products, under the Victoria's Secret, PINK and Adore Me names. It reaches shoppers through its own stores, several branded websites and franchise, licence and wholesale partners abroad.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VSCO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-07-17	80.79	84.48	80.04	81.45	+3.94%	919,731
2026-07-10	76.47	78.59	75.15	78.36	+2.15%	1,109,491
2026-07-02	77.77	77.91	74.60	76.71	-1.29%	2,377,256
2026-07-01	82.60	82.63	77.66	77.71	-6.91%	1,831,496
2026-06-30	85.15	85.84	82.42	83.48	-3.44%	1,948,158
2026-06-29	86.86	88.11	83.65	86.45	-2.32%	2,134,752
2026-06-26	82.79	88.57	82.40	88.50	+6.63%	5,891,029
2026-06-25	80.24	83.63	78.30	83.00	+2.93%	2,176,241
2026-06-24	79.11	81.11	77.82	80.64	+2.39%	1,629,434
2026-06-23	79.36	80.75	77.60	78.76	-2.25%	1,387,153
2026-06-22	82.11	82.45	79.36	80.57	-1.72%	1,195,151
2026-06-18	80.64	83.92	79.85	81.98	+4.41%	2,656,718
2026-06-17	79.66	82.99	78.40	78.52	-0.24%	1,962,761
2026-06-16	80.10	80.87	78.40	78.71	-0.89%	1,280,528
2026-06-15	81.00	82.96	78.48	79.42	+0.68%	1,870,888
2026-06-12	78.81	79.91	77.90	78.88	+0.13%	1,188,213
2026-06-11	75.73	79.05	74.41	78.78	+6.12%	1,791,419
2026-06-10	74.41	75.76	73.27	74.24	-0.96%	1,649,129
2026-06-09	75.28	78.85	73.34	74.96	-1.70%	2,265,339
2026-06-08	75.31	78.77	74.63	76.26	+2.23%	2,829,141
2026-06-05	72.28	75.99	72.28	74.60	+2.08%	3,254,936
2026-06-04	76.76	80.36	72.68	73.08	-7.45%	4,078,112
2026-06-03	75.55	79.12	72.00	78.96	-1.37%	6,355,806
2026-06-02	78.53	81.28	74.26	80.06	+47.44%	9,958,363
2026-06-01	52.26	55.84	51.06	54.30	-1.27%	4,238,635
2026-05-29	58.50	58.50	55.00	55.00	-7.72%	3,712,845
2026-05-28	56.63	60.65	56.63	59.60	+4.23%	3,172,880
2026-05-27	57.00	58.50	56.16	57.18	+2.25%	2,858,747
2026-05-26	55.00	55.97	54.13	55.92	+6.62%	2,449,000
2026-05-22	50.72	52.51	50.05	52.45	+3.76%	2,011,900
2026-05-21	47.76	50.96	46.98	50.55	+5.95%	2,704,400
2026-05-20	44.53	47.85	43.80	47.71	+5.55%	2,048,300
2026-05-19	44.25	45.27	43.12	45.20	+0.83%	2,070,500
2026-05-18	45.60	46.37	44.04	44.83	-2.46%	2,135,100
2026-05-15	46.10	47.57	45.25	45.96	-1.75%	1,980,200
2026-05-14	46.00	47.72	45.77	46.78	+3.52%	1,921,400
2026-05-13	45.62	46.09	44.11	45.19	-2.94%	2,360,300
2026-05-12	45.18	47.08	43.81	46.56	+1.13%	3,022,100
2026-05-11	48.85	48.86	45.70	46.04	-4.16%	2,367,500
2026-05-08	48.10	49.75	47.38	48.04	+1.03%	1,946,600
2026-05-07	51.00	52.24	47.12	47.55	-7.71%	2,772,000
2026-05-06	52.23	52.89	50.26	51.52	+1.50%	1,668,500
2026-05-05	50.63	51.97	49.59	50.76	+0.95%	1,514,597
2026-05-04	51.21	52.21	50.16	50.28	-3.97%	1,484,686
2026-05-01	51.76	52.92	50.68	52.36	+1.02%	1,352,900
2026-04-30	51.22	52.61	50.24	51.83	+1.87%	1,820,300
2026-04-29	52.65	53.02	50.12	50.88	-1.64%	2,091,300
2026-04-28	52.19	52.50	50.56	51.73	-1.54%	1,072,900
2026-04-27	53.10	53.85	52.13	52.54	-0.45%	1,421,100
2026-04-24	52.73	53.83	51.67	52.78	+1.15%	1,087,400
2026-04-23	52.89	53.76	51.26	52.18	-0.84%	1,014,200
2026-04-22	55.48	56.00	52.33	52.62	-4.19%	1,808,200
2026-04-21	55.73	57.76	54.85	54.92	-0.76%	1,650,300
2026-04-20	54.51	55.90	53.82	55.34	+1.13%	1,419,200
2026-04-17	53.00	55.11	53.00	54.72	+6.03%	2,305,400
2026-04-16	49.65	51.76	49.65	51.61	+4.14%	1,958,800
2026-04-15	48.10	49.87	47.32	49.56	+2.08%	1,627,500
2026-04-14	50.35	51.53	48.48	48.55	-2.78%	1,835,100
2026-04-13	49.85	50.75	48.46	49.94	-0.85%	1,528,500
2026-04-10	51.69	51.94	49.13	50.37	-2.27%	2,027,800
2026-04-09	50.99	53.14	50.42	51.54	-0.04%	1,895,700
2026-04-08	50.92	52.40	50.52	51.56	+6.13%	3,524,000
2026-04-07	48.19	49.56	46.91	48.58	+0.66%	2,438,500
2026-04-06	45.41	48.37	44.68	48.26	+4.91%	2,496,300
2026-04-02	45.86	47.00	44.52	46.00	-2.79%	2,087,700
2026-04-01	47.49	49.18	46.53	47.32	+2.07%	2,893,900
2026-03-31	45.00	47.00	44.42	46.36	+7.09%	2,853,700
2026-03-30	43.09	44.21	42.37	43.29	+1.93%	2,301,600
2026-03-27	43.87	44.37	41.99	42.47	-4.20%	2,102,900
2026-03-26	43.45	45.03	43.45	44.33	-0.52%	2,062,400
2026-03-25	45.25	45.50	43.67	44.56	+2.34%	2,458,300
2026-03-24	44.34	44.81	42.72	43.54	-4.10%	3,550,000
2026-03-23	46.46	47.25	45.12	45.40	+1.20%	2,717,600
2026-03-20	48.22	48.22	44.41	44.86	-7.22%	3,646,200
2026-03-19	46.52	49.11	46.22	48.35	+1.38%	1,836,800
2026-03-18	46.04	47.96	45.78	47.69	+3.63%	2,465,100
2026-03-17	46.10	46.76	44.85	46.02	+2.15%	1,673,100
2026-03-16	45.95	46.58	44.93	45.05	+0.42%	1,667,100
2026-03-13	45.58	45.98	44.53	44.86	-0.24%	1,826,700
2026-03-12	44.52	45.97	44.10	44.97	-0.44%	3,379,800
2026-03-11	46.95	47.62	44.87	45.17	-5.32%	2,739,700
2026-03-10	47.00	49.30	46.45	47.71	-0.85%	3,281,515
2026-03-09	45.33	48.18	44.40	48.12	+2.97%	5,182,609
2026-03-06	50.16	50.66	46.56	46.73	-11.35%	5,578,300
2026-03-05	56.40	56.40	49.18	52.71	-12.16%	10,230,400
2026-03-04	63.15	64.69	59.60	60.01	-3.40%	3,168,800
2026-03-03	58.37	62.19	56.16	62.12	+1.54%	2,456,800
2026-03-02	61.51	61.97	60.04	61.18	-2.42%	1,932,400
2026-02-27	64.02	64.02	61.03	62.70	-4.64%	2,319,400
2026-02-26	62.69	65.80	62.64	65.75	+5.78%	2,020,600
2026-02-25	62.47	63.74	61.75	62.16	-0.26%	1,337,500
2026-02-24	61.00	62.80	61.00	62.32	+2.38%	824,700
2026-02-23	63.88	64.96	58.51	60.87	-5.44%	1,856,200
2026-02-20	60.88	64.77	60.88	64.37	+4.96%	2,076,400
2026-02-19	61.02	61.73	59.70	61.33	-1.60%	1,415,800
2026-02-18	59.00	62.99	58.90	62.33	+3.26%	1,952,800
2026-02-17	58.10	60.91	58.10	60.36	+3.11%	1,443,200
2026-02-13	56.93	59.25	55.79	58.54	+2.81%	1,286,000
2026-02-12	57.63	59.42	55.64	56.94	+1.05%	1,294,900
2026-02-11	59.61	60.54	56.24	56.35	-4.85%	1,946,521
2026-02-10	61.71	62.06	58.94	59.22	-4.17%	1,072,400
2026-02-09	61.84	62.50	61.08	61.80	-1.02%	1,145,177
2026-02-06	60.75	62.91	59.76	62.44	+5.79%	1,155,600
2026-02-05	61.13	61.41	57.58	59.02	-3.06%	1,747,800
2026-02-04	59.93	60.93	57.87	60.88	+1.52%	1,569,000
2026-02-03	57.12	62.37	57.12	59.97	+4.02%	2,438,600
2026-02-02	53.99	57.69	53.27	57.65	+5.76%	1,920,800
2026-01-30	55.60	56.58	54.38	54.51	-2.66%	2,087,900
2026-01-29	56.08	57.80	55.79	56.00	-0.78%	1,775,600
2026-01-28	56.44	57.40	55.39	56.44	+0.98%	1,978,800
2026-01-27	59.35	59.35	55.58	55.89	-4.58%	3,316,500
2026-01-26	59.48	60.62	56.92	58.57	-1.97%	2,045,400
2026-01-23	61.89	62.45	59.39	59.75	-4.08%	1,198,800
2026-01-22	65.41	65.99	61.96	62.29	-4.23%	1,360,800
2026-01-21	62.62	65.26	62.15	65.04	+4.58%	1,287,400
2026-01-20	58.11	62.21	58.07	62.19	+3.89%	1,838,000
2026-01-16	60.95	60.95	59.03	59.86	-1.22%	1,451,900
2026-01-15	61.78	62.10	59.91	60.60	-1.13%	1,689,600
2026-01-14	62.15	62.22	59.53	61.29	-2.23%	1,779,300
2026-01-13	63.23	65.16	61.90	62.69	-0.67%	1,814,500
2026-01-12	62.50	64.74	59.88	63.11	-4.23%	2,710,500
2026-01-09	63.00	66.89	63.00	65.90	+4.92%	2,506,500
2026-01-08	61.65	63.82	61.15	62.81	+3.05%	2,697,200
2026-01-07	58.16	61.43	57.90	60.95	+4.38%	2,267,200
2026-01-06	56.41	59.32	55.83	58.39	+5.93%	2,304,500
2026-01-05	52.95	55.74	52.50	55.12	+3.30%	1,958,500
2026-01-02	54.94	54.94	52.03	53.36	-1.50%	1,727,600
2025-12-31	54.75	54.85	54.01	54.17	-1.10%	1,034,900
2025-12-30	55.77	56.00	54.61	54.77	-2.28%	1,253,000
2025-12-29	53.78	56.44	53.05	56.05	+4.16%	2,318,800
2025-12-26	54.03	54.38	52.91	53.81	-0.85%	1,504,500
2025-12-24	54.60	54.79	53.49	54.27	-0.66%	848,200
2025-12-23	55.83	56.16	54.22	54.63	-1.18%	1,540,300
2025-12-22	56.80	56.80	53.83	55.28	-2.50%	2,256,100
2025-12-19	54.60	56.95	54.41	56.70	+3.98%	4,035,200
2025-12-18	54.20	54.98	52.85	54.53	+2.71%	1,646,400
2025-12-17	55.25	55.83	52.83	53.09	-1.06%	2,071,400
2025-12-16	55.00	55.44	52.42	53.66	-2.01%	2,988,243
2025-12-15	54.41	56.33	54.17	54.76	+0.50%	2,739,012
2025-12-12	53.39	55.22	53.00	54.49	+3.30%	4,227,200
2025-12-11	52.33	53.47	51.75	52.75	+1.42%	2,066,000
2025-12-10	52.11	53.34	51.20	52.01	-0.57%	3,264,000
2025-12-09	50.70	52.94	50.13	52.31	+3.28%	3,221,642
2025-12-08	49.51	51.66	46.65	50.65	+3.26%	5,163,144
2025-12-05	48.57	50.22	45.91	49.05	+17.99%	12,135,100
2025-12-04	42.05	42.52	40.78	41.57	-2.21%	4,367,700
2025-12-03	42.60	43.50	42.07	42.51	+1.29%	3,037,400
2025-12-02	44.05	44.23	41.51	41.97	-4.87%	3,645,400
2025-12-01	40.66	44.38	40.51	44.12	+6.75%	3,572,100
2025-11-28	40.27	41.59	39.71	41.33	+2.84%	1,248,100
2025-11-26	38.70	40.90	38.70	40.19	+5.29%	2,695,000
2025-11-25	36.95	39.21	36.55	38.17	+4.09%	3,121,000
2025-11-24	36.64	37.45	35.75	36.67	-0.08%	2,256,200
2025-11-21	33.96	37.09	33.79	36.70	+8.61%	3,244,400
2025-11-20	35.00	36.10	33.70	33.79	-2.87%	2,078,300
2025-11-19	34.59	35.45	34.06	34.79	+0.67%	1,762,300
2025-11-18	33.80	34.87	33.61	34.56	-1.51%	1,295,000
2025-11-17	35.67	36.08	34.23	35.09	-1.71%	1,517,100
2025-11-14	34.26	36.33	34.00	35.70	+2.15%	2,068,100
2025-11-13	35.12	36.21	34.67	34.95	-1.24%	1,841,300
2025-11-12	34.99	36.00	34.99	35.39	+1.20%	1,481,100
2025-11-11	35.23	35.43	34.57	34.97	-0.06%	1,306,100
2025-11-10	35.71	35.97	34.00	34.99	-0.23%	2,262,100
2025-11-07	35.34	36.08	34.50	35.07	-3.44%	1,914,000
2025-11-06	37.00	37.38	35.13	36.32	-2.97%	2,100,400
2025-11-05	35.48	39.01	35.06	37.43	+5.82%	3,789,000
2025-11-04	35.13	36.22	34.99	35.37	-1.78%	1,782,800
2025-11-03	35.49	36.65	34.90	36.01	+2.16%	2,420,900
2025-10-31	33.84	35.28	33.20	35.25	+4.07%	2,583,900
2025-10-30	35.37	35.58	33.67	33.87	-6.51%	3,389,200
2025-10-29	35.76	38.05	35.50	36.23	+4.92%	4,541,100
2025-10-28	34.92	35.23	34.09	34.53	-0.98%	1,403,300
2025-10-27	34.53	35.08	33.37	34.87	+5.13%	2,305,100
2025-10-24	33.21	34.21	33.10	33.17	+1.31%	2,282,700
2025-10-23	31.13	32.77	30.90	32.74	+5.31%	1,459,800
2025-10-22	31.01	31.74	30.65	31.09	-0.89%	1,450,900
2025-10-21	31.42	31.97	30.92	31.37	-0.48%	1,416,100
2025-10-20	30.72	31.65	30.69	31.52	+4.10%	1,668,300
2025-10-17	29.99	31.06	29.67	30.28	+0.30%	1,534,400
2025-10-16	30.34	31.34	29.65	30.19	-0.66%	3,141,200
2025-10-15	29.81	31.15	29.80	30.39	+3.16%	2,973,900
2025-10-14	28.54	29.73	28.15	29.46	+1.38%	1,457,400
2025-10-13	28.59	29.48	28.50	29.06	+2.87%	1,566,900
2025-10-10	29.82	30.14	28.19	28.25	-4.53%	2,844,300
2025-10-09	30.30	30.45	29.18	29.59	-2.08%	1,883,300
2025-10-08	28.55	30.27	28.46	30.22	+6.15%	2,025,200
2025-10-07	28.92	29.25	28.04	28.47	-2.50%	1,588,600
2025-10-06	29.35	29.74	28.64	29.20	+0.38%	1,831,000
2025-10-03	30.00	30.00	28.90	29.09	-0.31%	1,956,300
2025-10-02	29.04	29.93	28.71	29.18	-0.58%	2,288,900
2025-10-01	27.41	29.75	27.25	29.35	+8.14%	3,454,200
2025-09-30	26.44	27.30	26.39	27.14	+2.45%	1,994,800
2025-09-29	26.66	26.69	25.92	26.49	+0.95%	2,657,100
2025-09-26	25.44	26.29	25.44	26.24	+2.54%	1,384,100
2025-09-25	25.32	25.99	25.09	25.59	-0.23%	1,417,200
2025-09-24	25.34	26.00	25.34	25.65	-0.16%	1,170,300
2025-09-23	25.81	26.25	25.30	25.69	+0.51%	1,979,200
2025-09-22	26.75	26.78	25.36	25.56	-3.98%	2,513,600
2025-09-19	27.52	27.60	26.25	26.62	-3.31%	3,204,500
2025-09-18	27.10	27.71	26.75	27.53	+1.93%	2,022,000
2025-09-17	26.30	27.93	26.25	27.01	+2.74%	2,877,200
2025-09-16	27.34	27.52	26.28	26.29	-5.09%	2,564,600
2025-09-15	26.92	28.06	26.76	27.70	+4.77%	4,260,000
2025-09-12	26.90	26.96	25.84	26.44	-2.15%	2,819,800
2025-09-11	26.61	27.10	26.13	27.02	+5.30%	3,501,700
2025-09-10	25.30	25.80	25.16	25.66	+0.47%	2,103,800
2025-09-09	25.40	25.71	25.00	25.54	-0.43%	2,605,700
2025-09-08	26.21	26.21	25.19	25.65	-2.29%	3,471,600
2025-09-05	25.86	26.74	25.70	26.25	+2.26%	4,450,300
2025-09-04	23.28	25.70	23.15	25.67	+11.75%	5,323,500
2025-09-03	22.54	24.00	22.54	22.97	+2.54%	2,543,800
2025-09-02	22.70	22.70	22.02	22.40	-2.69%	3,567,689
2025-08-29	23.06	23.46	22.24	23.02	+1.54%	3,767,300
2025-08-28	24.99	25.47	21.91	22.67	-0.48%	8,639,700
2025-08-27	22.17	23.03	22.11	22.78	+3.59%	5,301,515
2025-08-26	21.89	22.06	21.39	21.99	+1.06%	3,142,374
2025-08-25	21.91	22.36	21.64	21.76	-1.76%	1,757,288
2025-08-22	21.58	22.62	21.58	22.15	+3.80%	3,414,100
2025-08-21	21.50	21.84	21.23	21.34	-3.04%	1,723,400
2025-08-20	21.99	22.50	21.68	22.01	-1.65%	1,871,900
2025-08-19	22.92	23.26	22.09	22.38	-1.50%	2,108,100
2025-08-18	22.30	22.84	22.08	22.72	+1.70%	2,144,300
2025-08-15	22.36	22.85	22.23	22.34	-0.36%	2,694,700
2025-08-14	21.88	22.65	21.47	22.42	-0.93%	3,787,500
2025-08-13	22.08	22.81	21.54	22.63	+1.94%	2,435,500
2025-08-12	21.53	22.39	21.42	22.20	+4.13%	4,689,500
2025-08-11	21.20	21.46	20.48	21.32	+0.95%	2,603,600
2025-08-08	21.51	21.59	20.95	21.12	-2.58%	1,861,700
2025-08-07	21.00	21.90	20.88	21.68	+5.86%	4,531,700
2025-08-06	19.72	20.59	19.15	20.48	+3.91%	2,965,200
2025-08-05	20.61	20.61	19.18	19.71	-4.13%	4,017,600
2025-08-04	18.93	20.66	18.93	20.56	+9.83%	3,057,000
2025-08-01	18.40	18.86	18.04	18.72	-0.43%	3,735,600
2025-07-31	19.31	19.50	18.41	18.80	-3.69%	3,381,200
2025-07-30	20.04	20.11	19.27	19.52	-2.01%	3,720,000
2025-07-29	20.68	20.98	19.71	19.92	-4.23%	3,340,256
2025-07-28	21.75	21.75	20.47	20.80	-3.17%	2,329,428
2025-07-25	20.82	21.48	20.50	21.48	+3.22%	1,735,300
2025-07-24	21.35	21.50	20.75	20.81	-3.79%	1,821,900
2025-07-23	21.50	22.20	21.31	21.63	+2.32%	2,572,500
2025-07-22	20.00	21.44	20.00	21.14	+6.12%	4,103,143
2025-07-21	19.42	20.20	19.23	19.92	+4.62%	3,458,871
2025-07-18	18.89	19.23	18.65	19.04	+3.59%	3,178,300
2025-07-17	17.90	18.58	17.78	18.38	+3.84%	3,119,800
2025-07-16	18.38	18.57	17.53	17.70	-3.12%	3,996,600
2025-07-15	19.05	19.17	17.99	18.27	-3.59%	3,053,800
2025-07-14	19.04	19.07	18.54	18.95	-0.99%	3,242,700
2025-07-11	19.97	19.98	19.12	19.14	-4.97%	2,386,200
2025-07-10	19.83	20.62	19.55	20.14	+0.75%	1,945,900
2025-07-09	20.00	20.20	19.65	19.99	+0.05%	1,530,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+27.47%). Worst month: Mar (-22.53%). Based on 5 years of daily data (2022–2026).

Jan+3.98%
Feb-5.28%
Mar-22.53%
Apr-0.85%
May+3.52%
Jun+2.97%
Jul+7.05%
Aug+19.88%
Sep+5.03%
Oct+18.91%
Nov+27.47%
Dec-0.60%

FAQ · from the current price data · as of 2026-07-17

Quick answers

What is Victoria's Secret Co's (VSCO) latest close?

81.45 on 2026-07-17, from the Closelook data lake's daily price record.

What is VSCO's 52-week high and low?

88.57 high and 17.78 low over the trailing 52 weeks, as of 2026-07-17.

What is Victoria's Secret Co's strongest and weakest month historically?

Historically, VSCO's strongest calendar month has been Nov (average +27.47%) and its weakest Mar (average -22.53%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.