Victoria's Secret and Co (VSCO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 3.26530612245 | 36.75 | 39.54 | 35.77 | 1625238 | 38.23421124 | CS |
| 4 | -3.99 | -9.51359084406 | 41.94 | 42.875 | 34.52 | 1656705 | 38.59244642 | CS |
| 12 | 7.66 | 25.2888742159 | 30.29 | 48.73 | 30.19 | 2008776 | 39.84833534 | CS |
| 26 | 20.08 | 112.367095691 | 17.87 | 48.73 | 15.2 | 2298114 | 29.80877763 | CS |
| 52 | 13.46 | 54.9612086566 | 24.49 | 48.73 | 15.2 | 2654351 | 24.46501441 | CS |
| 156 | -12.85 | -25.2952755906 | 50.8 | 65.2 | 13.62 | 2078511 | 27.90177997 | CS |
| 260 | -10.05 | -20.9375 | 48 | 76 | 13.62 | 2057697 | 31.78561701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 37.75 | -0.85 | -2.20 | 39.75 | 40.15 | 37.59 | 2477759 |
| 1737675600 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1737589200 | 38.6 | -0.14 | -0.36 | 38.66 | 39.54 | 37.81 | 1610122 |
| 1737502800 | 38.74 | 1.64 | 4.42 | 37.57 | 39 | 37 | 1899334 |
| 1737157200 | 37.1 | 0.73 | 2.01 | 36.75 | 37.629 | 35.77 | 1366259 |
| 1737070800 | 36.37 | 0.14 | 0.39 | 36.47 | 37.335 | 35.51 | 1517284 |
| 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 | 37.8275 | 38.38 | 37.47 | 1725711 |
| 1736379600 | 38.49 | -0.65 | -1.66 | 38.855 | 39.2172 | 38.34 | 1440860 |
| 1736293200 | 39.14 | -0.58 | -1.46 | 40.32 | 41.35 | 39.06 | 1907853 |
| 1736206800 | 39.72 | -2.14 | -5.11 | 41.8 | 41.9499 | 38.92 | 2082510 |
| 1735947600 | 41.86 | 1.44 | 3.56 | 40.42 | 42 | 40.125 | 1152747 |
| 1735861200 | 40.42 | -1 | -2.41 | 41.535 | 42.16 | 40.05 | 1968889 |
| 1735688400 | 41.42 | -0.47 | -1.12 | 41.98 | 42.3 | 40.85 | 1299055 |
| 1735602000 | 41.89 | -0.37 | -0.88 | 41.94 | 42.875 | 41.15 | 1597722 |
| 1735342800 | 42.26 | 0.5 | 1.20 | 41.94 | 42.72 | 41.44 | 1023996 |
| 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 | 1808653 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
