Victoria's Secret and Co (VSCO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.94 | -4.13293566255 | 46.94 | 48.73 | 42.21 | 1480592 | 44.98550616 | CS |
| 4 | 10.31 | 29.7203805131 | 34.69 | 48.73 | 34.69 | 2330375 | 43.72246281 | CS |
| 12 | 18.91 | 72.4798773476 | 26.09 | 48.73 | 23.04 | 2109948 | 34.78596815 | CS |
| 26 | 26.22 | 139.616613419 | 18.78 | 48.73 | 15.12 | 2456543 | 26.58556939 | CS |
| 52 | 18.09 | 67.2240802676 | 26.91 | 48.73 | 15.12 | 2618573 | 23.88288768 | CS |
| 156 | -3.09 | -6.42545227698 | 48.09 | 65.2 | 13.62 | 2070886 | 28.36148155 | CS |
| 260 | -3 | -6.25 | 48 | 76 | 13.62 | 2060402 | 31.69652503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 44.96 | 2.54 | 5.99 | 41.69 | 45.89 | 41.69 | 2829529 |
| 1734651600 | 42.42 | -0.93 | -2.15 | 44.425 | 44.425 | 42.21 | 1656811 |
| 1734565200 | 43.35 | -1.4 | -3.13 | 45.23 | 45.72 | 43.14 | 1282918 |
| 1734478800 | 44.75 | -1.14 | -2.48 | 45.605 | 46.22 | 44.42 | 1360099 |
| 1734392400 | 45.89 | -2.82 | -5.79 | 48.06 | 48.72 | 45.55 | 1599176 |
| 1734133200 | 48.71 | 1.92 | 4.10 | 46.78 | 48.73 | 46.43 | 1388952 |
| 1734046800 | 46.79 | -0.46 | -0.97 | 46.66 | 47.2499 | 45.5 | 1843956 |
| 1733960400 | 47.25 | 0.62 | 1.33 | 46.63 | 47.6 | 45.95 | 1835715 |
| 1733874000 | 46.63 | -0.57 | -1.21 | 48.05 | 48.16 | 44.765 | 2552965 |
| 1733787600 | 47.2 | -0.82 | -1.71 | 46.42 | 48.35 | 45.93 | 3385490 |
| 1733528400 | 48.02 | 5 | 11.62 | 45.82 | 48.7 | 44.5 | 6009737 |
| 1733442000 | 43.02 | -0.88 | -2.00 | 42.85 | 44.4 | 42.425 | 3330385 |
| 1733355600 | 43.9 | 2 | 4.77 | 41.97 | 43.92 | 41.65 | 2265007 |
| 1733269200 | 41.9 | -0.02 | -0.05 | 41.52 | 42.73 | 40.9342 | 2415650 |
| 1733182800 | 41.92 | 3.08 | 7.93 | 39.09 | 42.95 | 39.09 | 4104115 |
| 1732917840 | 38.84 | 0.85 | 2.24 | 38.53 | 39.07 | 37.99 | 1015168 |
| 1732750800 | 37.99 | 0.49 | 1.31 | 38.12 | 38.56 | 37.32 | 1347265 |
| 1732664400 | 37.5 | 0.1 | 0.27 | 36.97 | 37.62 | 36.18 | 1513118 |
| 1732578000 | 37.4 | 0.31 | 0.84 | 37.6 | 39.39 | 37.4 | 2491455 |
| 1732318800 | 37.09 | 2.12 | 6.06 | 36.65 | 37.55 | 35.72 | 2121237 |
| 1732232400 | 34.97 | -1.08 | -3.00 | 35.985 | 35.985 | 34.5 | 1712931 |
| 1732146000 | 36.05 | -0.2 | -0.55 | 35.885 | 36.22 | 35.45 | 1963069 |
| 1732059600 | 36.25 | -0.33 | -0.90 | 36.3357 | 36.475 | 35.47 | 1340253 |
| 1731973200 | 36.58 | -0.1 | -0.27 | 36.69 | 37.72 | 36.39 | 1974927 |
| 1731714000 | 36.68 | 0.64 | 1.78 | 36 | 36.835 | 35.35 | 1450291 |
| 1731627600 | 36.04 | 0.1 | 0.28 | 35.89 | 36.875 | 35.72 | 1260485 |
| 1731541200 | 35.94 | 0.16 | 0.45 | 35.97 | 36.66 | 35.6 | 1634246 |
| 1731454800 | 35.78 | 0.81 | 2.32 | 35.5 | 37.6159 | 35.16 | 2319267 |
| 1731368400 | 34.97 | 0.01 | 0.03 | 35.58 | 35.652 | 33.85 | 2242717 |
| 1731109200 | 34.96 | -0.89 | -2.48 | 35.66 | 36.02 | 34.52 | 2061649 |
| 1731022800 | 35.85 | 2.73 | 8.24 | 32.9899 | 36.1 | 32.979999 | 2305813 |
| 1730936400 | 33.119999 | 0.76 | 2.35 | 32.655 | 33.62 | 32.31 | 2629790 |
| 1730850000 | 32.36 | -0.12 | -0.37 | 32.22 | 32.5 | 31.66 | 2395816 |
| 1730763600 | 32.479999 | 0.97 | 3.08 | 31.59 | 33.159999 | 31.57 | 3088175 |
| 1730500800 | 31.51 | 1.25 | 4.13 | 30.29 | 31.53 | 30.19 | 2335365 |
| 1730414400 | 30.26 | 1.28 | 4.42 | 29.365 | 31.02 | 29.1 | 2719460 |
| 1730328000 | 28.98 | 0.48 | 1.68 | 28.32 | 29.23 | 28.21 | 1443493 |
| 1730241600 | 28.5 | -0.92 | -3.13 | 28.945 | 29.475 | 28.44 | 1511391 |
| 1730155200 | 29.42 | 1.04 | 3.66 | 28.61 | 29.57 | 28.42 | 1491809 |
| 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 | 1456908 |
| 1729723200 | 29.15 | -0.22 | -0.75 | 29.08 | 29.52 | 28.57 | 1844208 |
| 1729636800 | 29.37 | 0.81 | 2.84 | 28.01 | 29.94 | 28 | 2734226 |
| 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 |
| 1729032000 | 26.43 | -0.01 | -0.04 | 26.46 | 27.65 | 26.4 | 2224387 |
| 1728945600 | 26.44 | 0.39 | 1.50 | 26.11 | 27.01 | 25.85 | 2051835 |
| 1728686400 | 26.05 | 0.96 | 3.83 | 25.09 | 26.355 | 25.04 | 2026245 |
| 1728600000 | 25.09 | 0.5 | 2.03 | 24.34 | 25.68 | 24.34 | 2059350 |
| 1728513600 | 24.59 | 0.07 | 0.29 | 24.61 | 24.86 | 23.77 | 1939719 |
| 1728427200 | 24.52 | 0.34 | 1.41 | 23.63 | 25.33 | 23.47 | 2025690 |
| 1728340800 | 24.18 | -0.1 | -0.41 | 24.08 | 24.2 | 23.04 | 2692760 |
| 1728081600 | 24.28 | 0.2 | 0.83 | 25.52 | 25.84 | 23.94 | 1909748 |
| 1727995200 | 24.08 | -1.31 | -5.16 | 24.78 | 24.85 | 23.9 | 1923544 |
| 1727908800 | 25.39 | 0.26 | 1.03 | 24.91 | 25.56 | 24.46 | 1756283 |
| 1727822400 | 25.13 | -0.57 | -2.22 | 25.53 | 25.62 | 24.79 | 1675699 |
| 1727735520 | 25.7 | -0.34 | -1.31 | 26 | 26.085 | 25.32 | 1796473 |
| 1727476800 | 26.04 | 0.24 | 0.93 | 26.09 | 26.22 | 25.345 | 1776500 |
| 1727390400 | 25.8 | -0.06 | -0.23 | 26.3 | 26.52 | 25.54 | 2126403 |
| 1727304000 | 25.86 | -1.15 | -4.26 | 26.9 | 26.95 | 25.8 | 2767104 |
| 1727217600 | 27.01 | 0.82 | 3.13 | 26.42 | 27.07 | 26.16 | 1961763 |
| 1727131200 | 26.19 | 0.6 | 2.34 | 25.48 | 26.29 | 25.16 | 2174565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
