Skip to main content
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
99.48
-2.50 (-2.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024100.01101.6397.8999.4899.48-2.45%874,378
Dec 19, 2024102.78106.61101.51101.98101.98-0.23%325,085
Dec 18, 2024109.15110.70100.78102.22102.22-6.55%230,830
Dec 17, 2024109.20110.12106.41109.38109.380.48%251,227
Dec 16, 2024107.79110.73107.49108.86108.860.60%172,640
Dec 13, 2024109.34111.87106.80108.21108.21-0.82%113,975
Dec 12, 2024115.81116.16108.15109.10109.10-5.55%259,847
Dec 11, 2024118.94119.56115.03115.51115.51-1.79%134,751
Dec 10, 2024115.52118.93112.22117.61117.613.30%323,326
Dec 9, 2024119.10119.98110.15113.85113.85-4.03%332,117
Dec 6, 2024116.02118.97115.07118.63118.633.61%318,039
Dec 5, 2024116.50117.34114.36114.50114.50-2.05%176,307
Dec 4, 2024114.95118.09114.23116.90116.901.71%179,732
Dec 3, 2024117.55119.54114.44114.93114.93-1.61%187,351
Dec 2, 2024117.42118.15115.80116.81116.81-0.38%265,694
Nov 29, 2024116.24117.92115.79117.26117.261.97%74,714
Nov 27, 2024117.39118.09114.99114.99114.99-1.09%86,574
Nov 26, 2024115.41117.08113.89116.26116.260.15%107,180
Nov 25, 2024118.25121.86113.82116.09116.09-0.76%311,354
Nov 22, 2024115.13117.70115.13116.98116.982.38%218,933
Nov 21, 2024115.22117.10113.69114.26114.26-0.48%149,519
Nov 20, 2024114.93115.41113.46114.81114.81-0.50%139,117
Nov 19, 2024112.75116.07112.56115.39115.390.94%212,153
Nov 18, 2024114.98116.56113.67114.32114.32-0.88%118,048
Nov 15, 2024117.44117.44113.90115.34115.34-1.79%136,596
Nov 14, 2024121.66121.66116.11117.44117.44-3.23%280,198
Nov 13, 2024122.26123.92119.90121.36121.360.17%232,530
Nov 12, 2024120.89121.60118.75121.16121.160.31%169,332
Nov 11, 2024119.20120.97117.93120.79120.792.54%157,464
Nov 8, 2024114.89118.94114.14117.80117.802.95%147,819
Nov 7, 2024116.90116.95113.22114.42114.42-1.76%186,289
Nov 6, 2024108.88116.84108.74116.47116.479.56%403,517
Nov 5, 2024103.77106.69102.31106.31106.223.22%217,784
Nov 4, 2024103.05105.04102.02102.99102.90-0.33%154,750
Nov 1, 2024103.26105.68102.68103.33103.240.69%204,386
Oct 31, 2024106.75107.17102.55102.62102.53-3.44%212,555
Oct 30, 2024106.66108.30106.25106.28106.19-0.23%217,825
Oct 29, 2024104.49106.65104.33106.53106.441.65%180,083
Oct 28, 2024103.65105.07103.00104.80104.711.83%168,692
Oct 25, 2024102.55103.34101.36102.92102.831.09%142,684
Oct 24, 2024101.98102.61100.91101.81101.720.46%136,497
Oct 23, 2024100.63102.11100.22101.34101.25-0.37%164,652
Oct 22, 2024101.72102.70100.12101.72101.630.32%206,168
Oct 21, 2024104.09104.15100.47101.40101.31-2.57%182,623
Oct 18, 2024103.17105.15101.79104.08103.991.25%515,162
Oct 17, 2024105.65106.0399.94102.80102.71-2.84%547,467
Oct 16, 202491.86106.1191.21105.80105.7117.56%1,429,684
Oct 15, 202491.6892.2089.7790.0089.92-1.81%118,650
Oct 14, 202489.5392.6689.4091.6691.582.38%190,231
Oct 11, 202487.5389.6585.3789.5389.452.88%118,290
Oct 10, 202486.9287.7386.2687.0286.95-0.48%175,447
Oct 9, 202486.2389.0085.8687.4487.371.54%215,686
Oct 8, 202485.2386.8185.0686.1186.041.53%116,186
Oct 7, 202485.8685.9083.2184.8184.74-1.58%98,793
Oct 4, 202485.4386.2584.7586.1786.102.61%111,308
Oct 3, 202483.7084.4783.3383.9883.91-0.17%154,383
Oct 2, 202482.8984.6282.6584.1284.050.97%111,500
Oct 1, 202482.5083.4380.6183.3183.240.70%144,799
Sep 30, 202483.0184.0681.7782.7382.66-0.41%161,046
Sep 27, 202483.1786.1382.4583.0783.000.63%161,116
Sep 26, 202483.6384.0582.2882.5582.48-0.25%128,291
Sep 25, 202482.2283.2780.8282.7682.691.31%159,855
Sep 24, 202483.2185.8281.5981.6981.62-1.97%114,692
Sep 23, 202487.6388.0582.8883.3383.26-4.59%212,731
Sep 20, 202488.6989.2186.6487.3487.27-2.01%515,808
Sep 19, 202490.6491.6289.0189.1389.050.85%156,552
Sep 18, 202487.5791.8086.8888.3888.300.92%102,421
Sep 17, 202488.2189.3187.3387.5787.500.18%78,498
Sep 16, 202488.1388.4885.6687.4187.34-0.57%86,208
Sep 13, 202486.4588.3186.4587.9187.842.94%58,643
Sep 12, 202484.7486.2884.2985.4085.331.90%64,161
Sep 11, 202483.1084.4980.6083.8183.740.54%66,926
Sep 10, 202482.9985.3782.4183.3683.290.65%91,312
Sep 9, 202483.2885.5682.5582.8282.75-0.35%80,765
Sep 6, 202487.7187.8683.0683.1183.04-5.24%112,367
Sep 5, 202486.5387.7284.2987.7187.641.59%90,565
Sep 4, 202487.3187.5685.7486.3486.27-1.51%86,458
Sep 3, 202491.8893.0087.4187.6687.59-5.77%143,330
Aug 30, 202493.0993.2890.8493.0392.951.01%89,885
Aug 29, 202490.0493.0788.9292.1092.022.71%126,213
Aug 28, 202488.4290.3487.7889.6789.590.72%120,579
Aug 27, 202491.3691.3688.9589.0388.95-2.74%121,731
Aug 26, 202491.5693.5990.7691.5491.460.66%78,392
Aug 23, 202490.8191.7489.6990.9490.861.06%89,980
Aug 22, 202487.9491.1487.6989.9989.912.68%156,942
Aug 21, 202487.9587.9586.9887.6487.570.65%48,059
Aug 20, 202488.8189.0086.7787.0787.00-2.52%71,075
Aug 19, 202489.9990.3189.1189.3389.25-0.24%113,371
Aug 16, 202488.9190.1988.0889.5489.460.19%164,710
Aug 15, 202489.6490.1087.6289.3789.290.82%95,703
Aug 14, 202485.2489.6583.1188.6488.566.05%262,065
Aug 13, 202485.1185.9383.3183.5883.51-1.28%86,576
Aug 12, 202484.0984.9983.6184.6684.590.81%123,819
Aug 9, 202482.8484.5081.8183.9883.911.55%131,759
Aug 8, 202481.7583.4180.7182.7082.632.29%84,010
Aug 7, 202481.5883.9879.8380.8580.780.97%260,869
Aug 6, 202477.9580.1576.7780.0780.003.78%211,658
Aug 5, 202474.6977.6473.3677.1577.08-1.88%242,843
Aug 2, 202480.7982.5578.0178.6378.56-6.60%229,592
Aug 1, 202486.7886.7877.9984.1984.12-5.39%436,847