VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
166.24
+1.52 (0.92%)
At close: Sep 5, 2025, 4:00 PM
167.65
+1.41 (0.85%)
After-hours: Sep 5, 2025, 6:17 PM EDT
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 165.49 | 167.53 | 162.73 | 166.24 | 166.24 | 0.92% | 218,108 |
| Sep 4, 2025 | 162.90 | 166.34 | 162.40 | 164.72 | 164.72 | 1.70% | 167,905 |
| Sep 3, 2025 | 163.01 | 165.00 | 159.77 | 161.97 | 161.97 | -1.12% | 294,939 |
| Sep 2, 2025 | 159.28 | 164.35 | 159.05 | 163.80 | 163.80 | 0.86% | 146,812 |
| Aug 29, 2025 | 162.94 | 162.94 | 158.21 | 162.40 | 162.40 | 0.40% | 200,301 |
| Aug 28, 2025 | 166.18 | 166.50 | 159.77 | 161.75 | 161.75 | -2.01% | 194,328 |
| Aug 27, 2025 | 166.20 | 167.58 | 165.03 | 165.07 | 165.07 | -1.17% | 178,024 |
| Aug 26, 2025 | 165.00 | 167.39 | 163.57 | 167.02 | 167.02 | 1.12% | 130,637 |
| Aug 25, 2025 | 167.00 | 168.81 | 165.12 | 165.17 | 165.17 | -1.10% | 160,164 |
| Aug 22, 2025 | 163.60 | 169.00 | 162.66 | 167.00 | 167.00 | 2.50% | 262,589 |
| Aug 21, 2025 | 158.79 | 163.66 | 158.79 | 162.93 | 162.93 | 1.99% | 155,737 |
| Aug 20, 2025 | 160.44 | 161.28 | 157.39 | 159.75 | 159.75 | -0.87% | 315,631 |
| Aug 19, 2025 | 164.07 | 165.55 | 159.53 | 161.16 | 161.16 | -2.16% | 258,512 |
| Aug 18, 2025 | 161.57 | 165.38 | 160.00 | 164.72 | 164.72 | 1.79% | 175,784 |
| Aug 15, 2025 | 164.01 | 166.85 | 161.27 | 161.83 | 161.83 | -1.21% | 385,408 |
| Aug 14, 2025 | 162.95 | 166.02 | 161.63 | 163.82 | 163.82 | -0.49% | 370,054 |
| Aug 13, 2025 | 166.25 | 166.25 | 160.96 | 164.62 | 164.62 | -0.18% | 311,536 |
| Aug 12, 2025 | 154.73 | 165.65 | 154.73 | 164.91 | 164.91 | 7.34% | 440,336 |
| Aug 11, 2025 | 153.74 | 155.70 | 152.55 | 153.64 | 153.64 | 0.09% | 216,067 |
| Aug 8, 2025 | 156.56 | 157.92 | 152.65 | 153.50 | 153.50 | -1.11% | 297,389 |
| Aug 7, 2025 | 156.30 | 158.00 | 152.47 | 155.22 | 155.22 | -0.62% | 293,958 |
| Aug 6, 2025 | 158.35 | 158.51 | 155.47 | 156.19 | 156.19 | -1.44% | 207,554 |
| Aug 5, 2025 | 156.75 | 161.60 | 156.01 | 158.47 | 158.47 | 1.03% | 366,500 |
| Aug 4, 2025 | 148.22 | 158.88 | 147.49 | 156.85 | 156.85 | 7.23% | 413,996 |
| Aug 1, 2025 | 153.44 | 153.44 | 143.77 | 146.27 | 146.27 | -6.56% | 312,216 |
| Jul 31, 2025 | 146.00 | 158.11 | 142.41 | 156.54 | 156.54 | 10.64% | 480,879 |
| Jul 30, 2025 | 142.44 | 145.00 | 139.87 | 141.48 | 141.48 | -0.23% | 254,724 |
| Jul 29, 2025 | 140.19 | 142.28 | 139.55 | 141.80 | 141.80 | 2.16% | 244,403 |
| Jul 28, 2025 | 137.50 | 139.01 | 135.44 | 138.80 | 138.80 | 1.56% | 262,731 |
| Jul 25, 2025 | 135.31 | 137.07 | 133.59 | 136.67 | 136.67 | 1.93% | 163,497 |
| Jul 24, 2025 | 133.94 | 135.45 | 132.39 | 134.08 | 134.08 | 0.19% | 136,440 |
| Jul 23, 2025 | 130.62 | 134.22 | 130.62 | 133.83 | 133.83 | 3.23% | 121,813 |
| Jul 22, 2025 | 129.48 | 130.83 | 125.27 | 129.64 | 129.64 | -0.48% | 170,516 |
| Jul 21, 2025 | 131.53 | 132.71 | 130.00 | 130.27 | 130.27 | -0.86% | 90,233 |
| Jul 18, 2025 | 133.08 | 133.40 | 130.56 | 131.40 | 131.40 | -0.79% | 135,819 |
| Jul 17, 2025 | 129.41 | 134.35 | 128.60 | 132.44 | 132.44 | 2.68% | 201,272 |
| Jul 16, 2025 | 125.46 | 129.22 | 125.00 | 128.98 | 128.98 | 2.88% | 152,198 |
| Jul 15, 2025 | 129.39 | 129.50 | 125.28 | 125.37 | 125.27 | -3.25% | 127,842 |
| Jul 14, 2025 | 126.69 | 130.15 | 126.39 | 129.58 | 129.48 | 2.30% | 138,271 |
| Jul 11, 2025 | 127.50 | 127.99 | 125.31 | 126.67 | 126.57 | -0.85% | 135,428 |
| Jul 10, 2025 | 125.95 | 129.09 | 125.04 | 127.76 | 127.66 | 1.08% | 130,879 |
| Jul 9, 2025 | 126.50 | 127.09 | 124.99 | 126.39 | 126.29 | 0.17% | 130,349 |
| Jul 8, 2025 | 126.00 | 126.88 | 123.69 | 126.17 | 126.07 | 0.07% | 160,826 |
| Jul 7, 2025 | 127.13 | 128.06 | 124.75 | 126.08 | 125.98 | -1.48% | 135,829 |
| Jul 3, 2025 | 131.00 | 131.50 | 126.94 | 127.97 | 127.87 | -1.83% | 143,668 |
| Jul 2, 2025 | 129.00 | 130.88 | 127.12 | 130.35 | 130.25 | 0.96% | 242,995 |
| Jul 1, 2025 | 129.96 | 131.52 | 126.44 | 129.11 | 129.01 | -1.43% | 170,791 |
| Jun 30, 2025 | 131.56 | 132.91 | 128.98 | 130.98 | 130.88 | 0.55% | 200,361 |
| Jun 27, 2025 | 128.86 | 131.02 | 126.41 | 130.26 | 130.16 | 1.98% | 922,681 |
| Jun 26, 2025 | 136.97 | 139.98 | 124.24 | 127.73 | 127.63 | -5.97% | 551,399 |