-
5 DAY PERFORMANCE
-3.59% -
1 MONTH PERFORMANCE
+8.68% -
3 MONTH PERFORMANCE
+47.37% -
6 MONTH PERFORMANCE
+34.37% -
YEAR-TO-DATE PERFORMANCE
-1.88% -
1 YEAR PERFORMANCE
+56.12%
Victoria's Secret & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.09 | $26.04 (-0.19%) | $26.22 | $25.35 | 1.73 M | $2.03 B |
| 09/26/2024 | $26.30 | $25.80 (-1.9%) | $26.52 | $25.54 | 2.13 M | $2.01 B |
| 09/25/2024 | $26.90 | $25.86 (-3.87%) | $26.95 | $25.80 | 2.77 M | $2.02 B |
| 09/24/2024 | $26.42 | $27.01 (2.23%) | $27.07 | $26.16 | 1.96 M | $2.11 B |
| 09/23/2024 | $25.48 | $26.19 (2.79%) | $26.29 | $25.16 | 2.18 M | $2.04 B |
| 09/20/2024 | $25.98 | $25.59 (-1.5%) | $26.36 | $25.26 | 3.43 M | $2.00 B |
| 09/19/2024 | $25.76 | $25.99 (0.89%) | $26.33 | $25.24 | 2.52 M | $2.03 B |
| 09/18/2024 | $24.95 | $25.13 (0.72%) | $25.86 | $24.94 | 3.88 M | $1.96 B |
| 09/17/2024 | $23.85 | $24.27 (1.76%) | $24.67 | $23.85 | 2.60 M | $1.89 B |
| 09/16/2024 | $23.80 | $23.57 (-0.97%) | $24.12 | $23.21 | 2.44 M | $1.84 B |
| 09/13/2024 | $22.59 | $23.52 (4.12%) | $24.11 | $22.59 | 4.05 M | $1.83 B |
| 09/12/2024 | $21.01 | $22.21 (5.71%) | $22.38 | $21.01 | 3.14 M | $1.73 B |
| 09/11/2024 | $21.65 | $21.18 (-2.17%) | $22.33 | $21.06 | 3.52 M | $1.65 B |
| 09/10/2024 | $23.07 | $21.76 (-5.68%) | $23.10 | $21.55 | 3.42 M | $1.70 B |
| 09/09/2024 | $24.03 | $23.09 (-3.91%) | $24.09 | $23.05 | 2.25 M | $1.80 B |
| 09/06/2024 | $23.69 | $24.04 (1.48%) | $24.40 | $23.31 | 2.11 M | $1.88 B |
| 09/05/2024 | $22.85 | $23.79 (4.11%) | $23.87 | $22.58 | 2.31 M | $1.89 B |
| 09/04/2024 | $22.90 | $22.73 (-0.74%) | $23.54 | $22.35 | 2.57 M | $1.81 B |
| 09/03/2024 | $23.21 | $23.42 (0.9%) | $24.20 | $23.10 | 2.79 M | $1.86 B |
| 08/30/2024 | $24.09 | $23.46 (-2.62%) | $24.12 | $21.97 | 4.06 M | $1.87 B |
| 08/29/2024 | $25.50 | $23.96 (-6.04%) | $25.59 | $22.48 | 4.81 M | $1.91 B |
| 08/28/2024 | $24.55 | $24.88 (1.34%) | $25.09 | $24.16 | 3.62 M | $1.98 B |
| 08/27/2024 | $24.03 | $24.72 (2.87%) | $24.74 | $23.80 | 2.51 M | $1.97 B |
| 08/26/2024 | $23.42 | $24.20 (3.33%) | $24.59 | $23.42 | 2.66 M | $1.93 B |
| 08/23/2024 | $23.58 | $23.40 (-0.76%) | $24.14 | $23.35 | 2.89 M | $1.83 B |
| 08/22/2024 | $23.63 | $23.21 (-1.78%) | $23.84 | $23.13 | 1.70 M | $1.81 B |
| 08/21/2024 | $24.91 | $23.74 (-4.7%) | $25.00 | $23.59 | 2.28 M | $1.85 B |
| 08/20/2024 | $24.52 | $24.35 (-0.69%) | $25.00 | $24.01 | 2.81 M | $1.90 B |
| 08/19/2024 | $24.00 | $24.53 (2.21%) | $24.70 | $24.00 | 2.33 M | $1.91 B |
| 08/16/2024 | $24.18 | $24.09 (-0.37%) | $24.51 | $23.94 | 2.69 M | $1.88 B |
| 08/15/2024 | $23.01 | $24.37 (5.91%) | $24.40 | $22.86 | 7.79 M | $1.90 B |
| 08/14/2024 | $22.25 | $22.20 (-0.22%) | $23.17 | $21.41 | 11.21 M | $1.73 B |
| 08/13/2024 | $18.66 | $19.07 (2.2%) | $19.18 | $18.50 | 1.39 M | $1.49 B |
| 08/12/2024 | $19.78 | $18.61 (-5.92%) | $20.00 | $18.54 | 2.31 M | $1.45 B |
| 08/09/2024 | $19.11 | $19.77 (3.45%) | $20.10 | $18.91 | 1.77 M | $1.54 B |
| 08/08/2024 | $18.24 | $19.07 (4.55%) | $19.32 | $18.18 | 3.24 M | $1.49 B |
| 08/07/2024 | $18.01 | $17.92 (-0.5%) | $18.55 | $17.65 | 2.34 M | $1.40 B |
| 08/06/2024 | $17.04 | $17.78 (4.34%) | $17.83 | $16.85 | 2.17 M | $1.39 B |
| 08/05/2024 | $15.21 | $17.08 (12.29%) | $17.23 | $15.12 | 3.31 M | $1.33 B |
| 08/02/2024 | $16.16 | $16.17 (0.06%) | $16.42 | $15.87 | 2.02 M | $1.26 B |
| 08/01/2024 | $17.83 | $16.77 (-5.95%) | $17.96 | $16.71 | 2.04 M | $1.31 B |
| 07/31/2024 | $17.66 | $17.75 (0.51%) | $18.08 | $17.43 | 1.44 M | $1.38 B |
| 07/30/2024 | $18.12 | $17.57 (-3.04%) | $18.19 | $17.39 | 1.81 M | $1.37 B |
| 07/29/2024 | $18.63 | $18.07 (-3.01%) | $18.63 | $17.82 | 1.35 M | $1.41 B |
| 07/26/2024 | $18.50 | $18.59 (0.49%) | $18.83 | $18.17 | 1.19 M | $1.45 B |
| 07/25/2024 | $17.90 | $18.19 (1.62%) | $18.46 | $17.75 | 1.22 M | $1.42 B |
| 07/24/2024 | $18.05 | $17.94 (-0.61%) | $18.17 | $17.47 | 1.80 M | $1.40 B |
| 07/23/2024 | $18.03 | $18.23 (1.11%) | $18.57 | $17.92 | 1.57 M | $1.42 B |
| 07/22/2024 | $18.43 | $18.20 (-1.25%) | $18.52 | $17.81 | 1.81 M | $1.42 B |
| 07/19/2024 | $18.22 | $18.32 (0.55%) | $18.44 | $17.53 | 2.27 M | $1.43 B |
| 07/18/2024 | $18.87 | $18.16 (-3.76%) | $19.63 | $18.11 | 2.15 M | $1.42 B |
| 07/17/2024 | $18.41 | $19.05 (3.48%) | $19.35 | $18.39 | 2.37 M | $1.49 B |
| 07/16/2024 | $18.37 | $18.63 (1.42%) | $19.15 | $18.33 | 2.50 M | $1.45 B |
| 07/15/2024 | $18.82 | $18.05 (-4.09%) | $19.15 | $18.04 | 2.17 M | $1.41 B |
| 07/12/2024 | $20.00 | $18.99 (-5.05%) | $20.09 | $18.97 | 2.03 M | $1.48 B |
| 07/11/2024 | $19.30 | $19.88 (3.01%) | $20.39 | $19.17 | 3.43 M | $1.55 B |
| 07/10/2024 | $18.08 | $18.73 (3.6%) | $18.79 | $17.92 | 3.04 M | $1.46 B |
| 07/09/2024 | $17.68 | $18.09 (2.32%) | $18.18 | $17.49 | 2.55 M | $1.41 B |
| 07/08/2024 | $17.52 | $17.80 (1.6%) | $18.08 | $16.99 | 3.62 M | $1.39 B |
| 07/05/2024 | $15.88 | $17.31 (9.01%) | $17.41 | $15.78 | 3.13 M | $1.35 B |
| 07/03/2024 | $16.23 | $15.95 (-1.73%) | $16.34 | $15.93 | 1.79 M | $1.24 B |
| 07/02/2024 | $16.19 | $16.19 (0%) | $16.33 | $15.68 | 3.14 M | $1.26 B |
| 07/01/2024 | $17.76 | $16.03 (-9.74%) | $17.97 | $15.86 | 4.69 M | $1.25 B |