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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 133.50 | 134.96 | 132.06 | 133.64 | 133.64 | 1.36% | 142,539 |
Jun 5, 2025 | 130.91 | 133.49 | 130.62 | 131.85 | 131.85 | 0.53% | 148,401 |
Jun 4, 2025 | 131.38 | 132.03 | 129.21 | 131.16 | 131.16 | -0.16% | 177,704 |
Jun 3, 2025 | 130.30 | 133.59 | 129.01 | 131.37 | 131.37 | 0.91% | 449,843 |
Jun 2, 2025 | 130.00 | 130.50 | 128.66 | 130.19 | 130.19 | 0.08% | 160,518 |
May 30, 2025 | 129.50 | 130.49 | 127.59 | 130.09 | 130.09 | 0.34% | 279,594 |
May 29, 2025 | 128.69 | 131.01 | 127.01 | 129.65 | 129.65 | 1.07% | 154,200 |
May 28, 2025 | 130.17 | 130.40 | 127.97 | 128.28 | 128.28 | -1.30% | 148,233 |
May 27, 2025 | 127.73 | 130.00 | 125.92 | 129.97 | 129.97 | 2.59% | 224,004 |
May 23, 2025 | 125.32 | 128.56 | 124.50 | 126.69 | 126.69 | -0.19% | 182,936 |
May 22, 2025 | 129.06 | 129.06 | 126.44 | 126.92 | 126.92 | -1.80% | 303,178 |
May 21, 2025 | 130.27 | 131.50 | 128.39 | 129.25 | 129.25 | -1.54% | 171,458 |
May 20, 2025 | 132.70 | 134.50 | 130.96 | 131.27 | 131.27 | -1.81% | 170,907 |
May 19, 2025 | 132.20 | 133.88 | 129.47 | 133.69 | 133.69 | 0.19% | 185,119 |
May 16, 2025 | 131.11 | 133.44 | 129.40 | 133.44 | 133.44 | 1.70% | 175,130 |
May 15, 2025 | 130.51 | 139.51 | 130.37 | 131.21 | 131.21 | 0.39% | 166,656 |
May 14, 2025 | 132.99 | 132.99 | 130.00 | 130.70 | 130.70 | -1.39% | 238,015 |
May 13, 2025 | 131.70 | 134.29 | 129.92 | 132.54 | 132.54 | 0.84% | 209,737 |
May 12, 2025 | 134.74 | 136.00 | 131.08 | 131.44 | 131.44 | 1.78% | 548,574 |
May 9, 2025 | 131.42 | 131.42 | 128.20 | 129.14 | 129.14 | -1.73% | 361,547 |
May 8, 2025 | 127.28 | 134.00 | 127.20 | 131.42 | 131.42 | 3.25% | 705,208 |
May 7, 2025 | 123.00 | 129.08 | 121.75 | 127.28 | 127.28 | 7.81% | 529,804 |
May 6, 2025 | 113.88 | 119.61 | 112.50 | 118.06 | 118.06 | 0.82% | 334,942 |
May 5, 2025 | 120.47 | 121.50 | 116.84 | 117.10 | 117.10 | -4.42% | 284,431 |
May 2, 2025 | 119.00 | 127.00 | 118.37 | 122.52 | 122.52 | 4.67% | 324,969 |
May 1, 2025 | 116.30 | 119.69 | 115.19 | 117.05 | 117.05 | 2.21% | 221,727 |
Apr 30, 2025 | 115.23 | 115.23 | 109.67 | 114.52 | 114.42 | -1.17% | 226,751 |
Apr 29, 2025 | 114.22 | 116.17 | 114.10 | 115.88 | 115.78 | 1.45% | 170,762 |
Apr 28, 2025 | 114.42 | 117.78 | 113.57 | 114.22 | 114.12 | 0.25% | 211,798 |
Apr 25, 2025 | 113.39 | 114.18 | 110.97 | 113.94 | 113.84 | 0.21% | 165,666 |
Apr 24, 2025 | 107.96 | 114.29 | 107.50 | 113.70 | 113.60 | 5.19% | 187,863 |
Apr 23, 2025 | 109.66 | 110.98 | 107.54 | 108.09 | 108.00 | 2.71% | 148,795 |
Apr 22, 2025 | 105.21 | 107.00 | 103.92 | 105.24 | 105.15 | 2.03% | 230,491 |
Apr 21, 2025 | 107.61 | 108.00 | 101.57 | 103.15 | 103.06 | -4.66% | 162,250 |
Apr 17, 2025 | 108.94 | 112.88 | 105.47 | 108.19 | 108.10 | -1.73% | 821,038 |
Apr 16, 2025 | 110.33 | 111.93 | 105.75 | 110.09 | 110.00 | -2.04% | 461,784 |
Apr 15, 2025 | 112.00 | 114.30 | 110.14 | 112.39 | 112.29 | 0.44% | 201,818 |
Apr 14, 2025 | 115.00 | 115.00 | 110.25 | 111.89 | 111.79 | -0.49% | 180,573 |
Apr 11, 2025 | 108.59 | 113.30 | 107.02 | 112.44 | 112.34 | 1.82% | 191,453 |
Apr 10, 2025 | 112.56 | 114.94 | 108.35 | 110.43 | 110.33 | -5.52% | 237,339 |
Apr 9, 2025 | 105.98 | 118.87 | 104.78 | 116.88 | 116.78 | 9.65% | 320,634 |
Apr 8, 2025 | 114.00 | 114.18 | 105.36 | 106.59 | 106.50 | -1.42% | 227,902 |
Apr 7, 2025 | 102.23 | 112.38 | 100.53 | 108.13 | 108.04 | 2.08% | 356,515 |
Apr 4, 2025 | 112.24 | 113.88 | 105.71 | 105.93 | 105.84 | -9.28% | 377,985 |
Apr 3, 2025 | 116.64 | 120.20 | 113.33 | 116.76 | 116.66 | -6.07% | 304,150 |
Apr 2, 2025 | 118.95 | 126.00 | 118.82 | 124.31 | 124.20 | 2.04% | 242,125 |
Apr 1, 2025 | 120.13 | 122.40 | 117.84 | 121.83 | 121.73 | 1.53% | 289,430 |
Mar 31, 2025 | 113.65 | 120.20 | 110.15 | 119.99 | 119.89 | 2.88% | 301,353 |
Mar 28, 2025 | 122.70 | 123.44 | 114.01 | 116.63 | 116.53 | -4.97% | 291,779 |
Mar 27, 2025 | 122.18 | 123.77 | 120.15 | 122.73 | 122.63 | -0.28% | 148,717 |