Skip to main content
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
116.63
-6.10 (-4.97%)
Mar 28, 2025, 4:00 PM EDT - Market closed

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025122.70122.82115.72116.64--4.96%138,430
Mar 27, 2025122.18123.77120.15122.73122.73-0.28%148,717
Mar 26, 2025124.91126.10120.86123.07123.07-1.77%139,028
Mar 25, 2025125.62128.72124.97125.29125.29-0.26%271,344
Mar 24, 2025121.55126.03121.55125.62125.624.37%251,472
Mar 21, 2025118.62122.70117.40120.36120.36-0.21%350,777
Mar 20, 2025118.90121.89118.36120.61120.61-0.12%218,130
Mar 19, 2025115.58120.86115.58120.76120.764.51%224,036
Mar 18, 2025115.70116.00112.75115.55115.55-0.28%220,034
Mar 17, 2025113.50116.59113.17115.88115.881.75%187,178
Mar 14, 2025113.93115.69112.56113.89113.891.13%214,998
Mar 13, 2025118.77119.26111.82112.62112.62-4.86%258,240
Mar 12, 2025118.75123.97117.14118.37118.370.68%380,296
Mar 11, 2025114.61118.73111.74117.57117.573.16%320,619
Mar 10, 2025114.45115.50111.78113.97113.97-2.02%272,490
Mar 7, 2025115.58116.47111.71116.32116.320.60%208,993
Mar 6, 2025116.02117.11112.98115.63115.63-2.13%190,898
Mar 5, 2025115.47118.98113.98118.15118.151.91%275,300
Mar 4, 2025110.86118.08108.86115.93115.932.21%383,835
Mar 3, 2025119.22120.28112.73113.42113.42-4.29%243,444
Feb 28, 2025116.45120.40114.32118.50118.500.58%324,688
Feb 27, 2025110.62121.50107.29117.82117.8216.65%611,767
Feb 26, 2025101.06103.1799.65101.00101.000.44%237,975
Feb 25, 202598.60102.1798.27100.56100.562.58%315,434
Feb 24, 2025100.12101.2598.0398.0398.03-1.98%188,834
Feb 21, 2025103.18103.9198.13100.01100.01-1.95%378,278
Feb 20, 2025102.59103.2699.82102.00102.000.04%152,533
Feb 19, 202598.24102.3496.53101.96101.962.68%267,547
Feb 18, 202597.5999.6296.1399.3099.302.08%306,158
Feb 14, 202593.1097.8791.5597.2897.284.50%283,983
Feb 13, 2025103.20103.2092.7093.0993.09-7.74%454,233
Feb 12, 2025104.81106.80100.14100.90100.90-5.29%215,385
Feb 11, 2025105.80107.01103.13106.54106.54-0.26%143,912
Feb 10, 2025106.51108.27105.82106.82106.821.08%117,951
Feb 7, 2025105.72107.74105.14105.68105.68-0.27%158,067
Feb 6, 2025105.43106.46103.43105.97105.970.78%118,938
Feb 5, 2025104.35106.06104.28105.15105.151.54%93,323
Feb 4, 2025101.29103.56101.14103.56103.561.38%82,949
Feb 3, 2025100.24104.3199.73102.15102.15-0.20%179,621
Jan 31, 2025103.03105.69101.70102.35102.35-0.68%169,205
Jan 30, 2025104.30104.76101.96103.05103.050.17%146,322
Jan 29, 2025103.03104.24101.82102.88102.88-0.29%129,181
Jan 28, 2025100.15103.59100.00103.18103.182.92%125,412
Jan 27, 2025105.23106.90100.00100.26100.26-5.53%266,563
Jan 24, 2025107.02108.00105.40106.12106.12-0.79%189,883
Jan 23, 2025105.00107.04104.11106.96106.961.17%163,868
Jan 22, 2025104.27106.18103.53105.73105.630.90%162,643
Jan 21, 2025103.99107.49103.27104.78104.681.35%254,240
Jan 17, 2025102.36104.85101.81103.38103.281.57%503,157
Jan 16, 2025100.43102.4799.16101.78101.691.32%183,844