Victoria's Secret and Co (VSCO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4575 | -3.853016985 | 37.8275 | 38.38 | 34.52 | 1910161 | 36.2119345 | CS |
| 4 | -8.055 | -18.1316826111 | 44.425 | 45.89 | 34.52 | 1735513 | 40.13850755 | CS |
| 12 | 7.13 | 24.3844049248 | 29.24 | 48.73 | 28.11 | 1998729 | 39.02840583 | CS |
| 26 | 17.98 | 97.7705274606 | 18.39 | 48.73 | 15.2 | 2305665 | 29.1723662 | CS |
| 52 | 12.38 | 51.6048353481 | 23.99 | 48.73 | 15.2 | 2642416 | 24.32644173 | CS |
| 156 | -19.74 | -35.1808946712 | 56.11 | 65.2 | 13.62 | 2078539 | 27.96472718 | CS |
| 260 | -11.63 | -24.2291666667 | 48 | 76 | 13.62 | 2059814 | 31.76414102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 36.23 | 0.75 | 2.11 | 36.61 | 36.9569 | 35.42 | 1427693 |
| 1736898000 | 35.48 | -0.34 | -0.95 | 36.3 | 38 | 35.29 | 1846982 |
| 1736811600 | 35.82 | -1.76 | -4.68 | 37.2 | 37.6 | 34.52 | 2640257 |
| 1736552400 | 37.58 | -0.91 | -2.36 | 37.98 | 38.38 | 37.47 | 1755041 |
| 1736379600 | 38.49 | -0.65 | -1.66 | 39.12 | 39.26 | 38.34 | 1452949 |
| 1736293200 | 39.14 | -0.58 | -1.46 | 39.985 | 41.35 | 39.06 | 1935295 |
| 1736206800 | 39.72 | -2.14 | -5.11 | 42.15 | 42.195 | 38.92 | 2098947 |
| 1735947600 | 41.86 | 1.44 | 3.56 | 40.45 | 42 | 40.125 | 1163775 |
| 1735861200 | 40.42 | -1 | -2.41 | 41.58 | 42.16 | 40.05 | 1983833 |
| 1735688400 | 41.42 | -0.47 | -1.12 | 41.98 | 42.3 | 40.85 | 1299055 |
| 1735602000 | 41.89 | -0.37 | -0.88 | 41.65 | 42.875 | 41.15 | 1614226 |
| 1735342800 | 42.26 | 0.5 | 1.20 | 41.63 | 42.72 | 41.37 | 1038511 |
| 1735256400 | 41.76 | 0.12 | 0.29 | 42.11 | 42.23 | 41.1 | 1816282 |
| 1735077840 | 41.64 | -0.54 | -1.28 | 42.2 | 42.76 | 40.68 | 1278175 |
| 1734997200 | 42.18 | -2.78 | -6.18 | 45.45 | 45.45 | 42 | 1811617 |
| 1734738000 | 44.96 | 2.54 | 5.99 | 41.69 | 45.89 | 41.69 | 2976461 |
| 1734651600 | 42.42 | -0.93 | -2.15 | 44 | 44.64 | 42.21 | 1669664 |
| 1734565200 | 43.35 | -1.4 | -3.13 | 45.46 | 45.72 | 43.14 | 1299061 |
| 1734478800 | 44.75 | -1.14 | -2.48 | 45.66 | 46.22 | 44.42 | 1387483 |
| 1734392400 | 45.89 | -2.82 | -5.79 | 47.82 | 48.72 | 45.55 | 1635704 |
| 1734133200 | 48.71 | 1.92 | 4.10 | 46.94 | 48.73 | 46.43 | 1411046 |
| 1734046800 | 46.79 | -0.46 | -0.97 | 46.77 | 47.2499 | 45.5 | 1872062 |
| 1733960400 | 47.25 | 0.62 | 1.33 | 46.78 | 47.6 | 45.95 | 1854963 |
| 1733874000 | 46.63 | -0.57 | -1.21 | 48.38 | 48.38 | 44.765 | 2600955 |
| 1733787600 | 47.2 | -0.82 | -1.71 | 48 | 48.688 | 45.93 | 3536301 |
| 1733528400 | 48.02 | 5 | 11.62 | 45.825 | 48.7 | 44.5 | 6014605 |
| 1733442000 | 43.02 | -0.88 | -2.00 | 42.81 | 44.4 | 42.425 | 3395160 |
| 1733355600 | 43.9 | 2 | 4.77 | 41.6 | 43.92 | 41.3 | 2286114 |
| 1733269200 | 41.9 | -0.02 | -0.05 | 41.77 | 42.73 | 40.9342 | 2444876 |
| 1733182800 | 41.92 | 3.08 | 7.93 | 39.13 | 42.95 | 38.76 | 4131715 |
| 1732917840 | 38.84 | 0.85 | 2.24 | 37.95 | 39.07 | 37.95 | 1060382 |
| 1732750800 | 37.99 | 0.49 | 1.31 | 37.96 | 38.56 | 37.32 | 1367828 |
| 1732664400 | 37.5 | 0.1 | 0.27 | 36.8 | 37.62 | 36.18 | 1532425 |
| 1732578000 | 37.4 | 0.31 | 0.84 | 37.6 | 39.39 | 37.4 | 2494749 |
| 1732318800 | 37.09 | 2.12 | 6.06 | 34.69 | 37.55 | 34.69 | 2282038 |
| 1732232400 | 34.97 | -1.08 | -3.00 | 36.08 | 36.08 | 34.5 | 1726966 |
| 1732146000 | 36.05 | -0.2 | -0.55 | 35.85 | 36.22 | 35.45 | 1975685 |
| 1732059600 | 36.25 | -0.33 | -0.90 | 36.27 | 36.475 | 35.47 | 1360820 |
| 1731973200 | 36.58 | -0.1 | -0.27 | 36.69 | 37.72 | 36.39 | 1999776 |
| 1731714000 | 36.68 | 0.64 | 1.78 | 35.89 | 36.835 | 35.35 | 1476773 |
| 1731627600 | 36.04 | 0.1 | 0.28 | 35.84 | 36.875 | 35.72 | 1269430 |
| 1731541200 | 35.94 | 0.16 | 0.45 | 36.13 | 36.66 | 35.6 | 1655553 |
| 1731454800 | 35.78 | 0.81 | 2.32 | 35.5 | 37.6159 | 34.98 | 2327200 |
| 1731368400 | 34.97 | 0.01 | 0.03 | 35.58 | 35.652 | 33.85 | 2243258 |
| 1731109200 | 34.96 | -0.89 | -2.48 | 35.66 | 36.02 | 34.52 | 2097376 |
| 1731022800 | 35.85 | 2.73 | 8.24 | 33 | 36.1 | 32.88 | 2349136 |
| 1730936400 | 33.119999 | 0.76 | 2.35 | 33.31 | 33.62 | 32.31 | 2578652 |
| 1730850000 | 32.36 | -0.12 | -0.37 | 32.22 | 32.5 | 31.66 | 2418287 |
| 1730763600 | 32.479999 | 0.97 | 3.08 | 31.59 | 33.159999 | 31.395 | 3110514 |
| 1730500800 | 31.51 | 1.25 | 4.13 | 30.29 | 31.53 | 30.19 | 2349257 |
| 1730414400 | 30.26 | 1.28 | 4.42 | 29.15 | 31.02 | 29.04 | 2736696 |
| 1730328000 | 28.98 | 0.48 | 1.68 | 28.32 | 29.23 | 28.21 | 1452912 |
| 1730241600 | 28.5 | -0.92 | -3.13 | 28.89 | 29.475 | 28.44 | 1526456 |
| 1730155200 | 29.42 | 1.04 | 3.66 | 28.61 | 29.57 | 28.22 | 1510254 |
| 1729896000 | 28.38 | -0.21 | -0.73 | 28.63 | 29.07 | 28.11 | 1224824 |
| 1729809600 | 28.59 | -0.56 | -1.92 | 29.24 | 29.5 | 28.22 | 1457291 |
| 1729723200 | 29.15 | -0.22 | -0.75 | 29.08 | 29.52 | 28.57 | 1852771 |
| 1729636800 | 29.37 | 0.81 | 2.84 | 28.51 | 29.94 | 27.99 | 2751288 |
| 1729550400 | 28.56 | 1.08 | 3.93 | 27.79 | 28.89 | 27.55 | 1872566 |
| 1729291200 | 27.48 | -0.15 | -0.54 | 27.5 | 27.88 | 27.21 | 1617497 |
| 1729204800 | 27.63 | -0.55 | -1.95 | 28.34 | 28.96 | 27.45 | 2448989 |
| 1729118400 | 28.18 | 1.75 | 6.62 | 26.45 | 28.295 | 26.33 | 2407570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
