Skip to main content
logo
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
209.39
-4.65 (-2.17%)
At close: Mar 6, 2026, 4:00 PM EST
215.22
+5.83 (2.78%)
After-hours: Mar 6, 2026, 7:58 PM EST

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026211.61215.68207.72209.39209.39-2.17%352,079
Mar 5, 2026217.18223.60209.97214.04214.04-4.34%382,990
Mar 4, 2026220.38225.34214.80223.75223.753.30%473,146
Mar 3, 2026216.20219.22208.95216.60216.60-2.41%418,110
Mar 2, 2026226.99228.71221.34221.95221.95-2.25%572,081
Feb 27, 2026222.47227.42216.68227.07227.070.25%616,491
Feb 26, 2026218.93229.00212.72226.50226.503.17%772,403
Feb 25, 2026227.13231.60218.69219.54219.54-2.06%511,930
Feb 24, 2026222.00228.05218.08224.16224.160.85%345,102
Feb 23, 2026227.78227.78220.34222.28222.28-2.41%384,796
Feb 20, 2026224.65229.02217.94227.78227.781.39%422,800
Feb 19, 2026217.15225.59213.57224.65224.653.31%611,882
Feb 18, 2026212.49221.44210.92217.46217.461.93%701,659
Feb 17, 2026205.04215.86202.11213.34213.345.27%738,273
Feb 13, 2026201.60207.93200.57202.66202.66-0.11%569,235
Feb 12, 2026209.65215.00202.85202.89202.89-1.57%449,606
Feb 11, 2026212.52213.11203.79206.12206.12-2.43%514,845
Feb 10, 2026204.26214.70200.16211.26211.263.07%892,137
Feb 9, 2026200.17206.48199.61204.96204.962.49%648,432
Feb 6, 2026193.89201.58193.38199.99199.995.53%802,091
Feb 5, 2026192.45195.14188.69189.51189.51-2.12%1,065,273
Feb 4, 2026193.51198.99186.50193.61193.61-0.74%1,496,325
Feb 3, 2026195.13198.92189.00195.05195.052.16%2,624,294
Feb 2, 2026197.00203.50188.10190.93190.93-12.65%1,731,641
Jan 30, 2026218.33225.00214.98218.57218.570.43%449,393
Jan 29, 2026213.21220.12209.23217.64217.645.64%527,243
Jan 28, 2026211.98213.84204.36206.02206.02-2.58%225,430
Jan 27, 2026209.48212.80208.25211.48211.481.48%128,695
Jan 26, 2026205.70210.30203.94208.40208.401.16%127,724
Jan 23, 2026212.55213.26205.81206.01206.01-3.02%249,713
Jan 22, 2026217.81218.25211.02212.43212.43-1.83%231,204
Jan 21, 2026211.09216.96207.96216.40216.403.13%216,291
Jan 20, 2026209.21214.00208.62209.84209.84-2.03%166,258
Jan 16, 2026210.96216.41210.96214.18214.181.34%267,104
Jan 15, 2026211.19212.97207.67211.34211.341.20%273,544
Jan 14, 2026206.79211.30201.76208.83208.730.58%261,212
Jan 13, 2026210.65213.24206.00207.62207.52-0.45%178,401
Jan 12, 2026202.27208.77201.41208.55208.453.55%274,763
Jan 9, 2026201.99204.40200.05201.40201.300.96%420,664
Jan 8, 2026196.80202.69195.37199.49199.392.16%345,893
Jan 7, 2026201.01204.00193.75195.27195.18-2.95%553,039
Jan 6, 2026197.80203.47192.56201.20201.101.72%396,914
Jan 5, 2026182.97198.10176.97197.80197.719.09%686,082
Jan 2, 2026174.34181.53173.41181.32181.234.95%206,127
Dec 31, 2025175.40176.05171.11172.77172.69-1.27%248,127
Dec 30, 2025178.70179.78174.94175.00174.92-2.09%124,253
Dec 29, 2025179.49180.10176.87178.73178.64-0.42%143,348
Dec 26, 2025180.12180.99176.35179.49179.40-0.42%109,224
Dec 24, 2025178.76181.63178.63180.25180.160.77%75,583
Dec 23, 2025179.16183.26176.29178.87178.78-0.06%287,856