Victoria's Secret and Co (VSCO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -9.14702581369 | 17.82 | 18.21 | 15.68 | 3040725 | 16.81531843 | CS |
| 4 | -6.31 | -28.0444444444 | 22.5 | 22.82 | 15.68 | 3288853 | 18.5778043 | CS |
| 12 | -2.38 | -12.81637049 | 18.57 | 23.99 | 15.68 | 2808647 | 19.31723149 | CS |
| 26 | -10.42 | -39.1582111988 | 26.61 | 30.8 | 15.68 | 2847032 | 20.93650778 | CS |
| 52 | -1.45 | -8.21995464853 | 17.64 | 30.8 | 13.62 | 2601215 | 20.56775623 | CS |
| 156 | -31.81 | -66.2708333333 | 48 | 76 | 13.62 | 1999639 | 32.56575858 | CS |
| 260 | -31.81 | -66.2708333333 | 48 | 76 | 13.62 | 1999639 | 32.56575858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 16.19 | 0.16 | 1.00 | 16.19 | 16.329999 | 15.68 | 3142237 |
| 1719873600 | 16.03 | -2.08 | -11.49 | 17.88 | 17.97 | 15.86 | 4680075 |
| 1719614400 | 18.11 | 0 | 0.00 | 18.11 | 18.11 | 18.11 | 0 |
| 1719528000 | 18.11 | -0.01 | -0.06 | 17.77 | 18.11 | 17.39 | 2283858 |
| 1719441600 | 18.12 | 0.14 | 0.78 | 17.82 | 18.21 | 17.54 | 2056731 |
| 1719355200 | 17.98 | 0.41 | 2.33 | 17.58 | 18 | 17.25 | 2813873 |
| 1719268800 | 17.57 | -0.18 | -1.01 | 18.02 | 18.14 | 17.51 | 2411460 |
| 1719009600 | 17.75 | -0.48 | -2.63 | 18.18 | 18.31 | 17.65 | 2645247 |
| 1718923200 | 18.23 | -0.58 | -3.08 | 18.78 | 19.075 | 18.18 | 2220461 |
| 1718750400 | 18.81 | -0.39 | -2.03 | 19.31 | 19.3619 | 18.61 | 3050575 |
| 1718664000 | 19.2 | 1.48 | 8.35 | 17.73 | 19.455 | 17.7 | 5439732 |
| 1718404800 | 17.72 | 0.16 | 0.91 | 17.35 | 17.92 | 17.22 | 1978572 |
| 1718318400 | 17.56 | -0.35 | -1.95 | 17.75 | 17.935 | 17.44 | 2192271 |
| 1718232000 | 17.91 | -0.23 | -1.27 | 18.66 | 19.19 | 17.86 | 3528323 |
| 1718145600 | 18.14 | -0.19 | -1.04 | 18.14 | 18.75 | 18.01 | 3401571 |
| 1718059200 | 18.33 | -1.84 | -9.12 | 20.13 | 20.54 | 18.23 | 4707539 |
| 1717800000 | 20.17 | -0.98 | -4.63 | 21.6 | 21.86 | 20.16 | 4033176 |
| 1717713600 | 21.15 | -1.46 | -6.46 | 21.93 | 22.27 | 21 | 5338720 |
| 1717627200 | 22.61 | 0.25 | 1.12 | 22.5 | 22.82 | 22.06 | 3274936 |
| 1717540800 | 22.36 | -0.98 | -4.20 | 22.69 | 22.96 | 22.01 | 3635795 |
| 1717454400 | 23.34 | 0.55 | 2.41 | 23.13 | 23.99 | 23.0733 | 4841460 |
| 1717195200 | 22.79 | 1.2 | 5.56 | 21.71 | 22.95 | 21.6 | 3016660 |
| 1717108800 | 21.59 | 0.59 | 2.81 | 20.88 | 21.85 | 20.88 | 2693699 |
| 1717022400 | 21 | 0.2 | 0.96 | 20.53 | 21.185 | 20.45 | 2561674 |
| 1716936000 | 20.8 | 0.04 | 0.19 | 20.93 | 21.17 | 20.71 | 3028978 |
| 1716590400 | 20.76 | 0.23 | 1.12 | 20.74 | 21.19 | 20.61 | 1720223 |
| 1716504000 | 20.53 | -0.34 | -1.63 | 20.82 | 21.2 | 20.28 | 2646362 |
| 1716417600 | 20.87 | 0.3 | 1.46 | 20.53 | 20.89 | 20.39 | 2814271 |
| 1716331200 | 20.57 | -0.74 | -3.47 | 21.3 | 21.68 | 20.33 | 2437890 |
| 1716244800 | 21.31 | -0.85 | -3.84 | 22.09 | 22.19 | 21.31 | 2383973 |
| 1715985600 | 22.16 | 0.46 | 2.12 | 21.85 | 22.41 | 21.52 | 2327287 |
| 1715899200 | 21.7 | 0.14 | 0.65 | 21.51 | 21.9104 | 21.25 | 4410771 |
| 1715812800 | 21.56 | -0.53 | -2.40 | 22.36 | 22.56 | 21.4 | 2188861 |
| 1715726400 | 22.09 | 0.45 | 2.08 | 22.36 | 22.81 | 21.82 | 3655205 |
| 1715640000 | 21.64 | 2.05 | 10.46 | 19.96 | 21.93 | 19.9 | 5847208 |
| 1715380800 | 19.59 | 0.99 | 5.32 | 20.55 | 20.61 | 19.48 | 3882556 |
| 1715294400 | 18.6 | 0.57 | 3.16 | 18.06 | 18.66 | 17.88 | 1783376 |
| 1715208000 | 18.03 | 0.11 | 0.61 | 17.01 | 18.08 | 16.99 | 1680397 |
| 1715121600 | 17.92 | -0.07 | -0.39 | 18.01 | 18.29 | 17.9 | 1597222 |
| 1715035200 | 17.99 | 0.44 | 2.51 | 16.9 | 18.18 | 16.88 | 2631970 |
| 1714776000 | 17.55 | -0.19 | -1.07 | 18.04 | 18.57 | 17.4 | 1728298 |
| 1714689600 | 17.74 | 0.27 | 1.55 | 17.82 | 17.88 | 17.56 | 1538414 |
| 1714603200 | 17.47 | -0.15 | -0.85 | 17.59 | 17.94 | 17.27 | 1939738 |
| 1714516800 | 17.62 | -0.14 | -0.79 | 17.57 | 17.795 | 17.38 | 1625288 |
| 1714430400 | 17.76 | 0.33 | 1.89 | 17.53 | 17.8 | 17.31 | 1368764 |
| 1714171200 | 17.43 | 0.44 | 2.59 | 16.9 | 17.69 | 16.75 | 1143590 |
| 1714084800 | 16.99 | -0.57 | -3.25 | 16.559999 | 17.08 | 16.489999 | 2127608 |
| 1713998400 | 17.56 | -0.01 | -0.06 | 17.41 | 17.575 | 17.25 | 1649941 |
| 1713912000 | 17.57 | 0.56 | 3.29 | 17 | 17.63 | 16.995 | 2181976 |
| 1713825600 | 17.01 | -0.28 | -1.62 | 17.24 | 17.26 | 16.649999 | 2166876 |
| 1713566400 | 17.29 | 0.07 | 0.41 | 17.07 | 17.7 | 17.055 | 1906784 |
| 1713480000 | 17.22 | 0.47 | 2.81 | 16.83 | 17.34 | 16.71 | 2233998 |
| 1713393600 | 16.75 | -0.33 | -1.93 | 17.31 | 17.31 | 16.3 | 2924971 |
| 1713307200 | 17.08 | -0.4 | -2.29 | 17.32 | 17.5799 | 16.97 | 2870906 |
| 1713220800 | 17.48 | -0.45 | -2.51 | 18.04 | 18.4 | 17.4 | 2768419 |
| 1712961600 | 17.93 | -0.96 | -5.08 | 18.76 | 18.80125 | 17.74 | 3160757 |
| 1712875200 | 18.89 | 0.21 | 1.12 | 18.63 | 19.4 | 18.39 | 3479737 |
| 1712788800 | 18.68 | -0.38 | -1.99 | 18.57 | 18.875 | 18.31 | 2291618 |
| 1712702400 | 19.06 | -0.73 | -3.69 | 19.81 | 19.92 | 18.66 | 3027839 |
| 1712616000 | 19.79 | 1.32 | 7.15 | 18.51 | 19.81 | 18.51 | 4266687 |
| 1712356800 | 18.47 | 0.46 | 2.55 | 17.9 | 18.79 | 17.9 | 3094140 |
| 1712270400 | 18.01 | 0.61 | 3.51 | 17.67 | 18.39 | 17.5759 | 3239437 |
| 1712184000 | 17.4 | -0.07 | -0.40 | 17.7 | 17.8 | 17.17 | 2307316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
