Skip to main content
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
133.48
+1.63 (1.24%)
At close: Jun 6, 2025, 4:00 PM
133.64
+0.16 (0.12%)
After-hours: Jun 6, 2025, 4:04 PM EDT

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025133.50134.96132.06133.64133.641.36%142,539
Jun 5, 2025130.91133.49130.62131.85131.850.53%148,401
Jun 4, 2025131.38132.03129.21131.16131.16-0.16%177,704
Jun 3, 2025130.30133.59129.01131.37131.370.91%449,843
Jun 2, 2025130.00130.50128.66130.19130.190.08%160,518
May 30, 2025129.50130.49127.59130.09130.090.34%279,594
May 29, 2025128.69131.01127.01129.65129.651.07%154,200
May 28, 2025130.17130.40127.97128.28128.28-1.30%148,233
May 27, 2025127.73130.00125.92129.97129.972.59%224,004
May 23, 2025125.32128.56124.50126.69126.69-0.19%182,936
May 22, 2025129.06129.06126.44126.92126.92-1.80%303,178
May 21, 2025130.27131.50128.39129.25129.25-1.54%171,458
May 20, 2025132.70134.50130.96131.27131.27-1.81%170,907
May 19, 2025132.20133.88129.47133.69133.690.19%185,119
May 16, 2025131.11133.44129.40133.44133.441.70%175,130
May 15, 2025130.51139.51130.37131.21131.210.39%166,656
May 14, 2025132.99132.99130.00130.70130.70-1.39%238,015
May 13, 2025131.70134.29129.92132.54132.540.84%209,737
May 12, 2025134.74136.00131.08131.44131.441.78%548,574
May 9, 2025131.42131.42128.20129.14129.14-1.73%361,547
May 8, 2025127.28134.00127.20131.42131.423.25%705,208
May 7, 2025123.00129.08121.75127.28127.287.81%529,804
May 6, 2025113.88119.61112.50118.06118.060.82%334,942
May 5, 2025120.47121.50116.84117.10117.10-4.42%284,431
May 2, 2025119.00127.00118.37122.52122.524.67%324,969
May 1, 2025116.30119.69115.19117.05117.052.21%221,727
Apr 30, 2025115.23115.23109.67114.52114.42-1.17%226,751
Apr 29, 2025114.22116.17114.10115.88115.781.45%170,762
Apr 28, 2025114.42117.78113.57114.22114.120.25%211,798
Apr 25, 2025113.39114.18110.97113.94113.840.21%165,666
Apr 24, 2025107.96114.29107.50113.70113.605.19%187,863
Apr 23, 2025109.66110.98107.54108.09108.002.71%148,795
Apr 22, 2025105.21107.00103.92105.24105.152.03%230,491
Apr 21, 2025107.61108.00101.57103.15103.06-4.66%162,250
Apr 17, 2025108.94112.88105.47108.19108.10-1.73%821,038
Apr 16, 2025110.33111.93105.75110.09110.00-2.04%461,784
Apr 15, 2025112.00114.30110.14112.39112.290.44%201,818
Apr 14, 2025115.00115.00110.25111.89111.79-0.49%180,573
Apr 11, 2025108.59113.30107.02112.44112.341.82%191,453
Apr 10, 2025112.56114.94108.35110.43110.33-5.52%237,339
Apr 9, 2025105.98118.87104.78116.88116.789.65%320,634
Apr 8, 2025114.00114.18105.36106.59106.50-1.42%227,902
Apr 7, 2025102.23112.38100.53108.13108.042.08%356,515
Apr 4, 2025112.24113.88105.71105.93105.84-9.28%377,985
Apr 3, 2025116.64120.20113.33116.76116.66-6.07%304,150
Apr 2, 2025118.95126.00118.82124.31124.202.04%242,125
Apr 1, 2025120.13122.40117.84121.83121.731.53%289,430
Mar 31, 2025113.65120.20110.15119.99119.892.88%301,353
Mar 28, 2025122.70123.44114.01116.63116.53-4.97%291,779
Mar 27, 2025122.18123.77120.15122.73122.63-0.28%148,717