Victoria's Secret & Company VSXY
NYSE · United States · Retail Trade
$88.46-0.77 (-0.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $88.46 | -0.86% | $90.00 | $91.97 | $88.37 | 1.55M |
| 2026-09-29 | $89.23 | +1.06% | $89.78 | $90.45 | $87.21 | 1.21M |
| 2026-09-28 | $88.29 | +6.49% | $82.53 | $90.41 | $81.50 | 2.23M |
| 2026-09-25 | $82.91 | -1.07% | $83.50 | $84.81 | $82.63 | 897.00K |
| 2026-09-24 | $83.81 | +0.56% | $82.99 | $84.40 | $82.19 | 902.70K |
| 2026-09-23 | $83.34 | -0.57% | $82.76 | $83.96 | $81.25 | 975.20K |
| 2026-09-22 | $83.82 | +2.68% | $83.42 | $85.71 | $83.41 | 1.59M |
| 2026-09-21 | $81.63 | +4.75% | $79.21 | $82.46 | $78.68 | 1.77M |
| 2026-09-18 | $77.93 | +0.58% | $76.84 | $78.33 | $76.34 | 4.41M |
| 2026-09-17 | $77.48 | +4.76% | $74.77 | $78.53 | $74.34 | 1.65M |
| 2026-09-16 | $73.96 | +1.90% | $72.85 | $76.49 | $72.85 | 1.54M |
| 2026-09-15 | $72.58 | -2.63% | $75.14 | $76.09 | $72.47 | 1.56M |
| 2026-09-14 | $74.54 | -1.47% | $73.63 | $75.59 | $72.72 | 1.92M |
| 2026-09-11 | $75.65 | +3.08% | $74.30 | $76.63 | $73.57 | 1.64M |
| 2026-09-10 | $73.39 | -3.08% | $74.10 | $74.72 | $71.72 | 2.23M |
| 2026-09-09 | $75.72 | -3.50% | $77.16 | $77.74 | $74.36 | 2.10M |
| 2026-09-08 | $78.47 | +3.85% | $73.51 | $78.49 | $72.81 | 1.97M |
| 2026-09-04 | $75.56 | +2.61% | $73.63 | $75.58 | $73.04 | 3.76M |
| 2026-09-03 | $73.64 | -13.17% | $76.86 | $79.48 | $71.97 | 7.75M |
| 2026-09-02 | $84.81 | +0.76% | $84.01 | $86.02 | $82.14 | 2.73M |
| 2026-09-01 | $84.17 | -1.45% | $84.78 | $86.18 | $83.40 | 1.53M |
| 2026-08-31 | $85.41 | -2.78% | $86.89 | $87.31 | $84.58 | 2.13M |
| 2026-08-28 | $87.85 | -2.07% | $90.20 | $91.97 | $87.48 | 1.34M |
| 2026-08-27 | $89.71 | -1.19% | $90.82 | $91.31 | $88.30 | 986.10K |
| 2026-08-26 | $90.79 | +3.93% | $87.60 | $92.64 | $86.97 | 1.26M |
| 2026-08-25 | $87.36 | +0.28% | $87.33 | $88.14 | $84.88 | 1.13M |
| 2026-08-24 | $87.12 | +2.03% | $86.23 | $89.27 | $86.01 | 969.20K |
| 2026-08-21 | $85.39 | -1.62% | $88.06 | $89.27 | $85.35 | 1.07M |
| 2026-08-20 | $86.80 | -2.04% | $87.79 | $89.82 | $86.38 | 1.16M |
| 2026-08-19 | $88.61 | +5.58% | $85.33 | $89.98 | $85.33 | 1.29M |
| 2026-08-18 | $83.93 | -0.20% | $84.52 | $85.40 | $83.18 | 1.17M |
| 2026-08-17 | $84.10 | -5.53% | $88.00 | $88.49 | $84.04 | 1.96M |
| 2026-08-14 | $89.02 | -2.24% | $91.00 | $91.00 | $88.18 | 1.24M |
| 2026-08-13 | $91.06 | -2.11% | $93.87 | $95.44 | $90.26 | 1.45M |
| 2026-08-12 | $93.02 | -1.21% | $94.97 | $96.25 | $92.82 | 1.38M |
| 2026-08-11 | $94.16 | -5.81% | $97.93 | $99.00 | $94.07 | 1.88M |
| 2026-08-10 | $99.97 | +1.45% | $98.71 | $102.46 | $98.06 | 1.83M |
| 2026-08-07 | $98.54 | +5.37% | $93.47 | $99.33 | $93.29 | 1.48M |
| 2026-08-06 | $93.52 | +4.07% | $89.47 | $94.34 | $89.24 | 2.07M |
| 2026-08-05 | $89.86 | +0.73% | $89.45 | $91.89 | $89.23 | 1.38M |
| 2026-08-04 | $89.21 | +0.11% | $89.01 | $91.89 | $87.83 | 1.56M |
| 2026-08-03 | $89.11 | +0.48% | $88.50 | $89.91 | $87.16 | 1.41M |
| 2026-07-31 | $88.68 | +0.50% | $87.08 | $89.88 | $86.48 | 989.50K |
| 2026-07-30 | $88.24 | -1.00% | $89.97 | $91.97 | $87.62 | 1.43M |
| 2026-07-29 | $89.13 | -0.20% | $88.09 | $91.46 | $85.93 | 1.85M |
| 2026-07-28 | $89.31 | +4.68% | $88.50 | $90.68 | $87.00 | 2.64M |
| 2026-07-27 | $85.32 | +2.12% | $84.30 | $86.05 | $81.70 | 1.85M |
| 2026-07-24 | $83.55 | +0.92% | $83.04 | $84.64 | $81.19 | 1.94M |
| 2026-07-23 | $82.79 | -5.21% | $86.00 | $86.50 | $82.68 | 1.27M |
| 2026-07-22 | $87.34 | +0.29% | $85.94 | $90.00 | $85.94 | 2.28M |
| 2026-07-21 | $87.09 | -0.37% | $88.57 | $89.71 | $85.58 | 1.57M |
| 2026-07-20 | $87.41 | +7.32% | $83.12 | $87.99 | $83.12 | 3.14M |
| 2026-07-17 | $81.45 | -1.13% | $80.79 | $84.48 | $80.04 | 920.20K |
| 2026-07-16 | $82.38 | -2.37% | $83.61 | $86.44 | $81.66 | 1.55M |
| 2026-07-15 | $84.38 | +3.00% | $83.00 | $84.88 | $81.95 | 1.52M |
| 2026-07-14 | $81.92 | +3.72% | $80.77 | $82.04 | $78.79 | 1.62M |
| 2026-07-13 | $78.98 | +0.79% | $78.54 | $80.78 | $78.17 | 1.63M |
| 2026-07-10 | $78.36 | +2.85% | $76.47 | $78.59 | $75.15 | 1.11M |
| 2026-07-09 | $76.19 | -0.51% | $77.74 | $78.41 | $75.61 | 772.00K |
| 2026-07-08 | $76.58 | -2.13% | $77.94 | $78.31 | $74.63 | 1.46M |
| 2026-07-07 | $78.25 | +0.49% | $79.30 | $79.36 | $76.77 | 1.19M |
| 2026-07-06 | $77.87 | +1.51% | $78.32 | $79.09 | $76.00 | 1.53M |
| 2026-07-02 | $76.71 | -1.29% | $77.77 | $77.91 | $74.60 | 2.38M |
| 2026-07-01 | $77.71 | -6.91% | $82.60 | $82.63 | $77.66 | 1.83M |
| 2026-06-30 | $83.48 | -3.44% | $85.15 | $85.84 | $82.42 | 1.95M |
| 2026-06-29 | $86.45 | -2.32% | $86.86 | $88.11 | $83.65 | 2.13M |
| 2026-06-26 | $88.50 | +6.63% | $82.79 | $88.57 | $82.40 | 5.89M |
| 2026-06-25 | $83.00 | +2.93% | $80.24 | $83.63 | $78.30 | 2.18M |
| 2026-06-24 | $80.64 | +2.39% | $79.11 | $81.11 | $77.82 | 1.63M |
| 2026-06-23 | $78.76 | -2.25% | $79.36 | $80.75 | $77.60 | 1.39M |
| 2026-06-22 | $80.57 | -1.72% | $82.11 | $82.45 | $79.36 | 1.20M |
| 2026-06-18 | $81.98 | +4.41% | $80.64 | $83.92 | $79.85 | 2.66M |
| 2026-06-17 | $78.52 | -0.24% | $79.66 | $82.99 | $78.40 | 1.96M |
| 2026-06-16 | $78.71 | -0.89% | $80.10 | $80.87 | $78.40 | 1.28M |
| 2026-06-15 | $79.42 | +0.68% | $81.00 | $82.96 | $78.48 | 1.87M |
| 2026-06-12 | $78.88 | +0.13% | $78.81 | $79.91 | $77.90 | 1.19M |
| 2026-06-11 | $78.78 | +6.12% | $75.73 | $79.05 | $74.41 | 1.79M |
| 2026-06-10 | $74.24 | -0.96% | $74.41 | $75.76 | $73.27 | 1.65M |
| 2026-06-09 | $74.96 | -1.70% | $75.28 | $78.85 | $73.35 | 2.27M |
| 2026-06-08 | $76.26 | +2.23% | $75.31 | $78.77 | $74.63 | 2.83M |
| 2026-06-05 | $74.60 | +2.08% | $72.28 | $75.99 | $72.28 | 3.25M |
| 2026-06-04 | $73.08 | -7.45% | $76.76 | $80.36 | $72.68 | 4.08M |
| 2026-06-03 | $78.96 | -1.37% | $75.55 | $79.12 | $72.00 | 6.36M |
| 2026-06-02 | $80.06 | +47.44% | $78.53 | $81.28 | $74.26 | 9.96M |
| 2026-06-01 | $54.30 | -1.27% | $52.26 | $55.84 | $51.06 | 4.24M |
| 2026-05-29 | $55.00 | -7.72% | $58.50 | $58.50 | $55.00 | 3.96M |
| 2026-05-28 | $59.60 | +4.23% | $56.63 | $60.65 | $56.63 | 3.17M |
| 2026-05-27 | $57.18 | +2.25% | $57.00 | $58.50 | $56.16 | 2.86M |
| 2026-05-26 | $55.92 | +6.62% | $55.00 | $55.97 | $54.13 | 2.45M |
| 2026-05-22 | $52.45 | +3.76% | $50.72 | $52.51 | $50.05 | 2.01M |