5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-48.89%
6 MONTH PERFORMANCE
-35.13%
YEAR-TO-DATE PERFORMANCE
-54.61%
1 YEAR PERFORMANCE
+6.70%
Victoria's Secret & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.66 | $18.80 (6.46%) | $18.99 | $17.50 | 2.89 M | $1.56 B |
| 04/29/2025 | $18.89 | $18.78 (-0.58%) | $19.16 | $18.30 | 1.48 M | $1.56 B |
| 04/28/2025 | $18.54 | $18.96 (2.27%) | $19.06 | $18.26 | 2.04 M | $1.58 B |
| 04/25/2025 | $18.14 | $18.54 (2.21%) | $18.74 | $18.02 | 2.77 M | $1.54 B |
| 04/24/2025 | $17.90 | $18.57 (3.74%) | $18.73 | $17.81 | 2.26 M | $1.54 B |
| 04/23/2025 | $18.27 | $18.06 (-1.15%) | $18.62 | $17.73 | 3.23 M | $1.50 B |
| 04/22/2025 | $16.61 | $17.30 (4.15%) | $17.98 | $16.60 | 3.68 M | $1.44 B |
| 04/21/2025 | $15.84 | $16.37 (3.35%) | $16.51 | $15.51 | 3.80 M | $1.36 B |
| 04/17/2025 | $15.63 | $16.00 (2.37%) | $16.22 | $15.34 | 2.55 M | $1.33 B |
| 04/16/2025 | $15.79 | $15.62 (-1.08%) | $16.16 | $15.38 | 2.73 M | $1.30 B |
| 04/15/2025 | $15.95 | $15.93 (-0.13%) | $16.70 | $15.54 | 2.79 M | $1.32 B |
| 04/14/2025 | $17.72 | $16.28 (-8.13%) | $18.15 | $16.20 | 4.21 M | $1.35 B |
| 04/11/2025 | $17.41 | $17.09 (-1.84%) | $17.85 | $16.63 | 4.30 M | $1.42 B |
| 04/10/2025 | $19.25 | $17.59 (-8.62%) | $19.36 | $17.18 | 6.46 M | $1.46 B |
| 04/09/2025 | $16.75 | $19.98 (19.28%) | $20.68 | $16.42 | 8.68 M | $1.66 B |
| 04/08/2025 | $18.05 | $16.81 (-6.87%) | $18.13 | $15.96 | 5.03 M | $1.40 B |
| 04/07/2025 | $16.04 | $17.21 (7.29%) | $17.87 | $15.79 | 5.64 M | $1.43 B |
| 04/04/2025 | $14.28 | $16.95 (18.7%) | $17.45 | $13.76 | 11.27 M | $1.41 B |
| 04/03/2025 | $17.18 | $14.87 (-13.45%) | $18.00 | $14.60 | 13.69 M | $1.24 B |
| 04/02/2025 | $18.21 | $19.22 (5.55%) | $19.43 | $18.09 | 2.73 M | $1.60 B |
| 04/01/2025 | $18.50 | $18.37 (-0.7%) | $19.00 | $17.92 | 3.59 M | $1.53 B |
| 03/31/2025 | $17.80 | $18.58 (4.38%) | $18.61 | $17.62 | 3.02 M | $1.54 B |
| 03/28/2025 | $19.39 | $18.32 (-5.52%) | $19.76 | $18.10 | 3.93 M | $1.52 B |
| 03/27/2025 | $19.24 | $19.50 (1.35%) | $19.89 | $19.16 | 2.02 M | $1.62 B |
| 03/26/2025 | $20.45 | $19.55 (-4.4%) | $20.57 | $19.30 | 3.80 M | $1.63 B |
| 03/25/2025 | $21.11 | $20.57 (-2.56%) | $21.17 | $20.43 | 3.23 M | $1.71 B |
| 03/24/2025 | $21.38 | $21.38 (0%) | $21.62 | $20.76 | 4.24 M | $1.78 B |
| 03/21/2025 | $20.90 | $20.92 (0.1%) | $21.49 | $20.42 | 4.92 M | $1.74 B |
| 03/20/2025 | $21.47 | $21.75 (1.3%) | $22.72 | $21.33 | 3.85 M | $1.81 B |
| 03/19/2025 | $20.45 | $21.68 (6.01%) | $21.81 | $20.45 | 5.19 M | $1.80 B |
| 03/18/2025 | $19.75 | $20.39 (3.24%) | $20.48 | $19.16 | 4.30 M | $1.70 B |
| 03/17/2025 | $18.90 | $20.06 (6.14%) | $20.44 | $18.83 | 5.75 M | $1.67 B |
| 03/14/2025 | $18.08 | $18.57 (2.71%) | $18.97 | $18.00 | 7.90 M | $1.47 B |
| 03/13/2025 | $17.85 | $17.65 (-1.12%) | $18.06 | $16.93 | 7.21 M | $1.39 B |
| 03/12/2025 | $16.70 | $17.18 (2.87%) | $17.83 | $16.62 | 9.62 M | $1.36 B |
| 03/11/2025 | $17.04 | $16.25 (-4.64%) | $17.50 | $16.16 | 9.52 M | $1.28 B |
| 03/10/2025 | $18.37 | $16.78 (-8.66%) | $18.58 | $16.66 | 7.89 M | $1.33 B |
| 03/07/2025 | $20.01 | $19.05 (-4.8%) | $20.17 | $18.40 | 10.35 M | $1.50 B |
| 03/06/2025 | $20.86 | $20.38 (-2.3%) | $21.67 | $19.34 | 10.19 M | $1.61 B |
| 03/05/2025 | $23.08 | $22.21 (-3.77%) | $23.24 | $21.20 | 8.71 M | $1.75 B |
| 03/04/2025 | $23.51 | $23.38 (-0.55%) | $23.62 | $22.46 | 3.75 M | $1.85 B |
| 03/03/2025 | $26.78 | $24.01 (-10.34%) | $27.47 | $23.92 | 4.10 M | $1.90 B |
| 02/28/2025 | $26.59 | $26.73 (0.53%) | $27.17 | $25.99 | 2.45 M | $2.11 B |
| 02/27/2025 | $28.20 | $26.87 (-4.72%) | $28.48 | $26.73 | 1.99 M | $2.12 B |
| 02/26/2025 | $29.02 | $28.35 (-2.31%) | $29.34 | $28.03 | 1.40 M | $2.24 B |
| 02/25/2025 | $29.26 | $28.45 (-2.77%) | $30.00 | $28.30 | 2.65 M | $2.25 B |
| 02/24/2025 | $28.15 | $28.61 (1.63%) | $29.30 | $27.52 | 2.13 M | $2.26 B |
| 02/21/2025 | $29.99 | $27.96 (-6.77%) | $30.48 | $27.67 | 2.78 M | $2.21 B |
| 02/20/2025 | $29.97 | $29.33 (-2.14%) | $30.26 | $28.93 | 1.84 M | $2.32 B |
| 02/19/2025 | $31.07 | $30.03 (-3.35%) | $31.10 | $29.46 | 3.14 M | $2.37 B |
| 02/18/2025 | $32.78 | $31.24 (-4.7%) | $32.87 | $30.86 | 2.92 M | $2.47 B |
| 02/14/2025 | $32.73 | $32.83 (0.31%) | $33.22 | $31.82 | 1.41 M | $2.59 B |
| 02/13/2025 | $32.99 | $32.48 (-1.55%) | $33.21 | $32.20 | 1.42 M | $2.57 B |
| 02/12/2025 | $32.13 | $32.60 (1.46%) | $32.67 | $31.65 | 1.47 M | $2.58 B |
| 02/11/2025 | $32.49 | $32.63 (0.43%) | $33.00 | $32.10 | 1.52 M | $2.58 B |
| 02/10/2025 | $32.33 | $32.80 (1.45%) | $33.59 | $32.12 | 2.21 M | $2.59 B |
| 02/07/2025 | $33.48 | $32.14 (-4%) | $33.61 | $32.05 | 2.05 M | $2.54 B |
| 02/06/2025 | $34.80 | $33.66 (-3.28%) | $35.24 | $33.52 | 1.27 M | $2.66 B |
| 02/05/2025 | $34.00 | $34.10 (0.29%) | $34.57 | $33.83 | 1.42 M | $2.69 B |
| 02/04/2025 | $34.76 | $34.13 (-1.81%) | $34.76 | $33.65 | 1.81 M | $2.70 B |
| 02/03/2025 | $35.02 | $34.91 (-0.31%) | $36.22 | $34.53 | 1.78 M | $2.76 B |
| 01/31/2025 | $36.74 | $36.36 (-1.03%) | $37.09 | $35.87 | 1.62 M | $2.87 B |
| 01/30/2025 | $36.38 | $36.78 (1.1%) | $37.12 | $35.89 | 1.56 M | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
