VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
182.73
+3.21 (1.79%)
Oct 28, 2025, 4:00 PM EDT - Market closed

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025184.72184.72176.52182.73182.731.79%1,212,040
Oct 27, 2025183.78186.00176.78179.52179.52-1.90%255,842
Oct 24, 2025178.82183.29176.91182.99182.993.09%141,646
Oct 23, 2025170.08179.92169.20177.50177.504.50%252,182
Oct 22, 2025170.00171.48165.11169.85169.85-0.05%202,927
Oct 21, 2025166.20170.28164.08169.93169.932.20%145,931
Oct 20, 2025161.30166.89161.30166.27166.274.27%168,498
Oct 17, 2025156.86159.70155.50159.46159.462.02%146,794
Oct 16, 2025158.14159.53155.99156.30156.30-0.70%103,014
Oct 15, 2025161.66164.03156.63157.40157.40-1.36%153,717
Oct 14, 2025156.64161.31154.76159.57159.471.17%119,795
Oct 13, 2025155.40158.13154.78157.73157.631.79%107,723
Oct 10, 2025159.38162.07154.67154.96154.86-2.61%149,112
Oct 9, 2025164.98165.43158.34159.11159.01-3.30%140,424
Oct 8, 2025163.99166.30162.23164.54164.441.17%99,477
Oct 7, 2025163.63165.91161.90162.63162.53-0.44%152,846
Oct 6, 2025165.97167.23161.43163.35163.25-0.57%157,120
Oct 3, 2025167.23169.55163.25164.29164.19-0.85%166,097
Oct 2, 2025166.35167.46160.40165.70165.60-0.38%165,728
Oct 1, 2025164.57167.74163.05166.34166.230.06%165,444
Sep 30, 2025163.37168.24162.59166.24166.131.22%263,347
Sep 29, 2025166.25168.42163.22164.23164.13-0.15%177,426
Sep 26, 2025160.89166.00160.88164.48164.382.09%152,507
Sep 25, 2025160.11163.07158.71161.12161.02-0.27%160,849
Sep 24, 2025167.22169.22161.32161.55161.45-3.67%172,972
Sep 23, 2025163.99167.95163.99167.70167.591.80%186,175
Sep 22, 2025159.45165.76157.00164.74164.642.36%260,912
Sep 19, 2025173.16173.16155.68160.94160.84-6.79%1,629,946
Sep 18, 2025168.22174.56166.99172.66172.553.82%280,755
Sep 17, 2025172.09173.00166.22166.30166.19-3.53%244,082
Sep 16, 2025166.54172.72163.65172.39172.284.18%265,288
Sep 15, 2025165.33168.38164.41165.48165.380.59%371,802
Sep 12, 2025168.16168.16163.91164.51164.41-2.03%183,259
Sep 11, 2025167.09169.63166.08167.92167.810.54%162,974
Sep 10, 2025164.53167.63160.00167.02166.912.27%182,933
Sep 9, 2025166.75167.36163.05163.31163.21-2.42%166,534
Sep 8, 2025167.21169.78166.58167.36167.250.67%191,632
Sep 5, 2025165.49167.53162.73166.24166.130.92%218,113
Sep 4, 2025162.90166.34162.40164.72164.621.70%167,905
Sep 3, 2025163.01165.00159.77161.97161.87-1.12%294,939
Sep 2, 2025159.28164.35159.05163.80163.700.86%146,812
Aug 29, 2025162.94162.94158.21162.40162.300.40%200,301
Aug 28, 2025166.18166.50159.77161.75161.65-2.01%194,328
Aug 27, 2025166.20167.58165.03165.07164.97-1.17%178,024
Aug 26, 2025165.00167.39163.57167.02166.911.12%130,637
Aug 25, 2025167.00168.81165.12165.17165.07-1.10%160,164
Aug 22, 2025163.60169.00162.66167.00166.892.50%262,589
Aug 21, 2025158.79163.66158.79162.93162.831.99%155,737
Aug 20, 2025160.44161.28157.39159.75159.65-0.87%315,631
Aug 19, 2025164.07165.55159.53161.16161.06-2.16%258,512