VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
170.89
-2.68 (-1.54%)
At close: Mar 27, 2026, 4:00 PM EDT
170.87
-0.02 (-0.01%)
After-hours: Mar 27, 2026, 7:50 PM EDT
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 171.08 | 172.89 | 168.67 | 170.89 | 170.89 | -1.54% | 383,124 |
| Mar 26, 2026 | 174.78 | 177.24 | 171.30 | 173.57 | 173.57 | -2.66% | 434,197 |
| Mar 25, 2026 | 179.06 | 181.16 | 177.19 | 178.32 | 178.32 | 1.80% | 644,889 |
| Mar 24, 2026 | 172.12 | 176.82 | 168.92 | 175.16 | 175.16 | -0.45% | 797,853 |
| Mar 23, 2026 | 179.58 | 180.86 | 175.45 | 175.95 | 175.95 | -0.78% | 972,376 |
| Mar 20, 2026 | 182.49 | 183.26 | 172.98 | 177.33 | 177.33 | -3.02% | 5,365,716 |
| Mar 19, 2026 | 183.10 | 188.68 | 179.52 | 182.85 | 182.85 | -1.30% | 1,057,418 |
| Mar 18, 2026 | 191.83 | 194.24 | 184.06 | 185.26 | 185.26 | -3.31% | 1,015,582 |
| Mar 17, 2026 | 195.73 | 197.03 | 189.61 | 191.61 | 191.61 | -1.27% | 638,144 |
| Mar 16, 2026 | 199.32 | 203.99 | 193.28 | 194.08 | 194.08 | -0.44% | 691,133 |
| Mar 13, 2026 | 203.26 | 205.55 | 192.30 | 194.94 | 194.94 | -2.47% | 687,329 |
| Mar 12, 2026 | 210.30 | 214.30 | 199.01 | 199.88 | 199.88 | -7.16% | 717,754 |
| Mar 11, 2026 | 217.00 | 222.44 | 213.62 | 215.30 | 215.30 | -0.54% | 518,592 |
| Mar 10, 2026 | 214.80 | 223.74 | 214.80 | 216.47 | 216.47 | -0.58% | 676,840 |
| Mar 9, 2026 | 212.57 | 221.97 | 210.00 | 217.74 | 217.74 | 3.99% | 1,020,774 |
| Mar 6, 2026 | 211.61 | 215.68 | 207.72 | 209.39 | 209.39 | -2.17% | 356,067 |
| Mar 5, 2026 | 217.18 | 223.60 | 209.97 | 214.04 | 214.04 | -4.34% | 389,580 |
| Mar 4, 2026 | 220.38 | 225.34 | 214.80 | 223.75 | 223.75 | 3.30% | 473,162 |
| Mar 3, 2026 | 216.20 | 219.22 | 208.95 | 216.60 | 216.60 | -2.41% | 418,110 |
| Mar 2, 2026 | 226.99 | 228.71 | 221.34 | 221.95 | 221.95 | -2.25% | 572,081 |
| Feb 27, 2026 | 222.47 | 227.42 | 216.68 | 227.07 | 227.07 | 0.25% | 616,491 |
| Feb 26, 2026 | 218.93 | 229.00 | 212.72 | 226.50 | 226.50 | 3.17% | 772,403 |
| Feb 25, 2026 | 227.13 | 231.60 | 218.69 | 219.54 | 219.54 | -2.06% | 511,930 |
| Feb 24, 2026 | 222.00 | 228.05 | 218.08 | 224.16 | 224.16 | 0.85% | 345,102 |
| Feb 23, 2026 | 227.78 | 227.78 | 220.34 | 222.28 | 222.28 | -2.41% | 384,796 |
| Feb 20, 2026 | 224.65 | 229.02 | 217.94 | 227.78 | 227.78 | 1.39% | 422,800 |
| Feb 19, 2026 | 217.15 | 225.59 | 213.57 | 224.65 | 224.65 | 3.31% | 611,882 |
| Feb 18, 2026 | 212.49 | 221.44 | 210.92 | 217.46 | 217.46 | 1.93% | 701,659 |
| Feb 17, 2026 | 205.04 | 215.86 | 202.11 | 213.34 | 213.34 | 5.27% | 738,273 |
| Feb 13, 2026 | 201.60 | 207.93 | 200.57 | 202.66 | 202.66 | -0.11% | 569,235 |
| Feb 12, 2026 | 209.65 | 215.00 | 202.85 | 202.89 | 202.89 | -1.57% | 449,606 |
| Feb 11, 2026 | 212.52 | 213.11 | 203.79 | 206.12 | 206.12 | -2.43% | 514,845 |
| Feb 10, 2026 | 204.26 | 214.70 | 200.16 | 211.26 | 211.26 | 3.07% | 892,137 |
| Feb 9, 2026 | 200.17 | 206.48 | 199.61 | 204.96 | 204.96 | 2.49% | 648,432 |
| Feb 6, 2026 | 193.89 | 201.58 | 193.38 | 199.99 | 199.99 | 5.53% | 802,091 |
| Feb 5, 2026 | 192.45 | 195.14 | 188.69 | 189.51 | 189.51 | -2.12% | 1,065,273 |
| Feb 4, 2026 | 193.51 | 198.99 | 186.50 | 193.61 | 193.61 | -0.74% | 1,496,325 |
| Feb 3, 2026 | 195.13 | 198.92 | 189.00 | 195.05 | 195.05 | 2.16% | 2,624,294 |
| Feb 2, 2026 | 197.00 | 203.50 | 188.10 | 190.93 | 190.93 | -12.65% | 1,731,641 |
| Jan 30, 2026 | 218.33 | 225.00 | 214.98 | 218.57 | 218.57 | 0.43% | 449,393 |
| Jan 29, 2026 | 213.21 | 220.12 | 209.23 | 217.64 | 217.64 | 5.64% | 527,243 |
| Jan 28, 2026 | 211.98 | 213.84 | 204.36 | 206.02 | 206.02 | -2.58% | 225,430 |
| Jan 27, 2026 | 209.48 | 212.80 | 208.25 | 211.48 | 211.48 | 1.48% | 128,695 |
| Jan 26, 2026 | 205.70 | 210.30 | 203.94 | 208.40 | 208.40 | 1.16% | 127,724 |
| Jan 23, 2026 | 212.55 | 213.26 | 205.81 | 206.01 | 206.01 | -3.02% | 249,713 |
| Jan 22, 2026 | 217.81 | 218.25 | 211.02 | 212.43 | 212.43 | -1.83% | 231,204 |
| Jan 21, 2026 | 211.09 | 216.96 | 207.96 | 216.40 | 216.40 | 3.13% | 216,291 |
| Jan 20, 2026 | 209.21 | 214.00 | 208.62 | 209.84 | 209.84 | -2.03% | 166,258 |
| Jan 16, 2026 | 210.96 | 216.41 | 210.96 | 214.18 | 214.18 | 1.34% | 267,104 |
| Jan 15, 2026 | 211.19 | 212.97 | 207.67 | 211.34 | 211.34 | 1.20% | 273,544 |