VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
114.03
+5.94 (5.49%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 107.96 | 114.29 | 107.50 | 113.70 | 113.70 | 5.19% | 187,863 |
| Apr 23, 2025 | 109.66 | 110.98 | 107.54 | 108.09 | 108.09 | 2.71% | 148,795 |
| Apr 22, 2025 | 105.21 | 107.00 | 103.92 | 105.24 | 105.24 | 2.03% | 230,491 |
| Apr 21, 2025 | 107.61 | 108.00 | 101.57 | 103.15 | 103.15 | -4.66% | 162,250 |
| Apr 17, 2025 | 108.94 | 112.88 | 105.47 | 108.19 | 108.19 | -1.73% | 821,038 |
| Apr 16, 2025 | 110.33 | 111.93 | 105.75 | 110.09 | 110.09 | -2.04% | 461,784 |
| Apr 15, 2025 | 112.00 | 114.30 | 110.14 | 112.39 | 112.39 | 0.44% | 201,818 |
| Apr 14, 2025 | 115.00 | 115.00 | 110.25 | 111.89 | 111.89 | -0.49% | 180,573 |
| Apr 11, 2025 | 108.59 | 113.30 | 107.02 | 112.44 | 112.44 | 1.82% | 191,453 |
| Apr 10, 2025 | 112.56 | 114.94 | 108.35 | 110.43 | 110.43 | -5.52% | 237,339 |
| Apr 9, 2025 | 105.98 | 118.87 | 104.78 | 116.88 | 116.88 | 9.65% | 320,634 |
| Apr 8, 2025 | 114.00 | 114.18 | 105.36 | 106.59 | 106.59 | -1.42% | 227,902 |
| Apr 7, 2025 | 102.23 | 112.38 | 100.53 | 108.13 | 108.13 | 2.08% | 356,515 |
| Apr 4, 2025 | 112.24 | 113.88 | 105.71 | 105.93 | 105.93 | -9.28% | 377,985 |
| Apr 3, 2025 | 116.64 | 120.20 | 113.33 | 116.76 | 116.76 | -6.07% | 304,150 |
| Apr 2, 2025 | 118.95 | 126.00 | 118.82 | 124.31 | 124.31 | 2.04% | 242,125 |
| Apr 1, 2025 | 120.13 | 122.40 | 117.84 | 121.83 | 121.83 | 1.53% | 289,430 |
| Mar 31, 2025 | 113.65 | 120.20 | 110.15 | 119.99 | 119.99 | 2.88% | 301,353 |
| Mar 28, 2025 | 122.70 | 123.44 | 114.01 | 116.63 | 116.63 | -4.97% | 291,779 |
| Mar 27, 2025 | 122.18 | 123.77 | 120.15 | 122.73 | 122.73 | -0.28% | 148,717 |
| Mar 26, 2025 | 124.91 | 126.10 | 120.86 | 123.07 | 123.07 | -1.77% | 139,028 |
| Mar 25, 2025 | 125.62 | 128.72 | 124.97 | 125.29 | 125.29 | -0.26% | 271,344 |
| Mar 24, 2025 | 121.55 | 126.03 | 121.55 | 125.62 | 125.62 | 4.37% | 251,472 |
| Mar 21, 2025 | 118.62 | 122.70 | 117.40 | 120.36 | 120.36 | -0.21% | 350,777 |
| Mar 20, 2025 | 118.90 | 121.89 | 118.36 | 120.61 | 120.61 | -0.12% | 218,130 |
| Mar 19, 2025 | 115.58 | 120.86 | 115.58 | 120.76 | 120.76 | 4.51% | 224,036 |
| Mar 18, 2025 | 115.70 | 116.00 | 112.75 | 115.55 | 115.55 | -0.28% | 220,034 |
| Mar 17, 2025 | 113.50 | 116.59 | 113.17 | 115.88 | 115.88 | 1.75% | 187,178 |
| Mar 14, 2025 | 113.93 | 115.69 | 112.56 | 113.89 | 113.89 | 1.13% | 214,998 |
| Mar 13, 2025 | 118.77 | 119.26 | 111.82 | 112.62 | 112.62 | -4.86% | 258,240 |
| Mar 12, 2025 | 118.75 | 123.97 | 117.14 | 118.37 | 118.37 | 0.68% | 380,296 |
| Mar 11, 2025 | 114.61 | 118.73 | 111.74 | 117.57 | 117.57 | 3.16% | 320,619 |
| Mar 10, 2025 | 114.45 | 115.50 | 111.78 | 113.97 | 113.97 | -2.02% | 272,490 |
| Mar 7, 2025 | 115.58 | 116.47 | 111.71 | 116.32 | 116.32 | 0.60% | 208,993 |
| Mar 6, 2025 | 116.02 | 117.11 | 112.98 | 115.63 | 115.63 | -2.13% | 190,898 |
| Mar 5, 2025 | 115.47 | 118.98 | 113.98 | 118.15 | 118.15 | 1.91% | 275,300 |
| Mar 4, 2025 | 110.86 | 118.08 | 108.86 | 115.93 | 115.93 | 2.21% | 383,835 |
| Mar 3, 2025 | 119.22 | 120.28 | 112.73 | 113.42 | 113.42 | -4.29% | 243,444 |
| Feb 28, 2025 | 116.45 | 120.40 | 114.32 | 118.50 | 118.50 | 0.58% | 324,688 |
| Feb 27, 2025 | 110.62 | 121.50 | 107.29 | 117.82 | 117.82 | 16.65% | 611,767 |
| Feb 26, 2025 | 101.06 | 103.17 | 99.65 | 101.00 | 101.00 | 0.44% | 237,975 |
| Feb 25, 2025 | 98.60 | 102.17 | 98.27 | 100.56 | 100.56 | 2.58% | 315,434 |
| Feb 24, 2025 | 100.12 | 101.25 | 98.03 | 98.03 | 98.03 | -1.98% | 188,834 |
| Feb 21, 2025 | 103.18 | 103.91 | 98.13 | 100.01 | 100.01 | -1.95% | 378,278 |
| Feb 20, 2025 | 102.59 | 103.26 | 99.82 | 102.00 | 102.00 | 0.04% | 152,533 |
| Feb 19, 2025 | 98.24 | 102.34 | 96.53 | 101.96 | 101.96 | 2.68% | 267,547 |
| Feb 18, 2025 | 97.59 | 99.62 | 96.13 | 99.30 | 99.30 | 2.08% | 306,158 |
| Feb 14, 2025 | 93.10 | 97.87 | 91.55 | 97.28 | 97.28 | 4.50% | 283,983 |
| Feb 13, 2025 | 103.20 | 103.20 | 92.70 | 93.09 | 93.09 | -7.74% | 454,233 |
| Feb 12, 2025 | 104.81 | 106.80 | 100.14 | 100.90 | 100.90 | -5.29% | 215,385 |