Victoria's Secret Co (VSCO) — Price History

As of 2026-07-17 — refreshed nightly from the Closelook data lake. 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.