VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
164.54
+1.91 (1.17%)
At close: Oct 8, 2025, 4:00 PM EDT
164.01
-0.53 (-0.32%)
After-hours: Oct 8, 2025, 7:33 PM EDT
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 163.99 | 166.30 | 162.23 | 164.54 | 164.54 | 1.17% | 99,471 |
| Oct 7, 2025 | 163.63 | 165.91 | 161.90 | 162.63 | 162.63 | -0.44% | 152,846 |
| Oct 6, 2025 | 165.97 | 167.23 | 161.43 | 163.35 | 163.35 | -0.57% | 157,120 |
| Oct 3, 2025 | 167.23 | 169.55 | 163.25 | 164.29 | 164.29 | -0.85% | 166,097 |
| Oct 2, 2025 | 166.35 | 167.46 | 160.40 | 165.70 | 165.70 | -0.38% | 165,728 |
| Oct 1, 2025 | 164.57 | 167.74 | 163.05 | 166.34 | 166.34 | 0.06% | 165,444 |
| Sep 30, 2025 | 163.37 | 168.24 | 162.59 | 166.24 | 166.24 | 1.22% | 263,347 |
| Sep 29, 2025 | 166.25 | 168.42 | 163.22 | 164.23 | 164.23 | -0.15% | 177,426 |
| Sep 26, 2025 | 160.89 | 166.00 | 160.88 | 164.48 | 164.48 | 2.09% | 152,507 |
| Sep 25, 2025 | 160.11 | 163.07 | 158.71 | 161.12 | 161.12 | -0.27% | 160,849 |
| Sep 24, 2025 | 167.22 | 169.22 | 161.32 | 161.55 | 161.55 | -3.67% | 172,972 |
| Sep 23, 2025 | 163.99 | 167.95 | 163.99 | 167.70 | 167.70 | 1.80% | 186,175 |
| Sep 22, 2025 | 159.45 | 165.76 | 157.00 | 164.74 | 164.74 | 2.36% | 260,912 |
| Sep 19, 2025 | 173.16 | 173.16 | 155.68 | 160.94 | 160.94 | -6.79% | 1,629,946 |
| Sep 18, 2025 | 168.22 | 174.56 | 166.99 | 172.66 | 172.66 | 3.82% | 280,755 |
| Sep 17, 2025 | 172.09 | 173.00 | 166.22 | 166.30 | 166.30 | -3.53% | 244,082 |
| Sep 16, 2025 | 166.54 | 172.72 | 163.65 | 172.39 | 172.39 | 4.18% | 265,288 |
| Sep 15, 2025 | 165.33 | 168.38 | 164.41 | 165.48 | 165.48 | 0.59% | 371,802 |
| Sep 12, 2025 | 168.16 | 168.16 | 163.91 | 164.51 | 164.51 | -2.03% | 183,259 |
| Sep 11, 2025 | 167.09 | 169.63 | 166.08 | 167.92 | 167.92 | 0.54% | 162,974 |
| Sep 10, 2025 | 164.53 | 167.63 | 160.00 | 167.02 | 167.02 | 2.27% | 182,933 |
| Sep 9, 2025 | 166.75 | 167.36 | 163.05 | 163.31 | 163.31 | -2.42% | 166,534 |
| Sep 8, 2025 | 167.21 | 169.78 | 166.58 | 167.36 | 167.36 | 0.67% | 191,632 |
| Sep 5, 2025 | 165.49 | 167.53 | 162.73 | 166.24 | 166.24 | 0.92% | 218,113 |
| Sep 4, 2025 | 162.90 | 166.34 | 162.40 | 164.72 | 164.72 | 1.70% | 167,905 |
| Sep 3, 2025 | 163.01 | 165.00 | 159.77 | 161.97 | 161.97 | -1.12% | 294,939 |
| Sep 2, 2025 | 159.28 | 164.35 | 159.05 | 163.80 | 163.80 | 0.86% | 146,812 |
| Aug 29, 2025 | 162.94 | 162.94 | 158.21 | 162.40 | 162.40 | 0.40% | 200,301 |
| Aug 28, 2025 | 166.18 | 166.50 | 159.77 | 161.75 | 161.75 | -2.01% | 194,328 |
| Aug 27, 2025 | 166.20 | 167.58 | 165.03 | 165.07 | 165.07 | -1.17% | 178,024 |
| Aug 26, 2025 | 165.00 | 167.39 | 163.57 | 167.02 | 167.02 | 1.12% | 130,637 |
| Aug 25, 2025 | 167.00 | 168.81 | 165.12 | 165.17 | 165.17 | -1.10% | 160,164 |
| Aug 22, 2025 | 163.60 | 169.00 | 162.66 | 167.00 | 167.00 | 2.50% | 262,589 |
| Aug 21, 2025 | 158.79 | 163.66 | 158.79 | 162.93 | 162.93 | 1.99% | 155,737 |
| Aug 20, 2025 | 160.44 | 161.28 | 157.39 | 159.75 | 159.75 | -0.87% | 315,631 |
| Aug 19, 2025 | 164.07 | 165.55 | 159.53 | 161.16 | 161.16 | -2.16% | 258,512 |
| Aug 18, 2025 | 161.57 | 165.38 | 160.00 | 164.72 | 164.72 | 1.79% | 175,784 |
| Aug 15, 2025 | 164.01 | 166.85 | 161.27 | 161.83 | 161.83 | -1.21% | 385,408 |
| Aug 14, 2025 | 162.95 | 166.02 | 161.63 | 163.82 | 163.82 | -0.49% | 370,054 |
| Aug 13, 2025 | 166.25 | 166.25 | 160.96 | 164.62 | 164.62 | -0.18% | 311,536 |
| Aug 12, 2025 | 154.73 | 165.65 | 154.73 | 164.91 | 164.91 | 7.34% | 440,336 |
| Aug 11, 2025 | 153.74 | 155.70 | 152.55 | 153.64 | 153.64 | 0.09% | 216,067 |
| Aug 8, 2025 | 156.56 | 157.92 | 152.65 | 153.50 | 153.50 | -1.11% | 297,389 |
| Aug 7, 2025 | 156.30 | 158.00 | 152.47 | 155.22 | 155.22 | -0.62% | 293,958 |
| Aug 6, 2025 | 158.35 | 158.51 | 155.47 | 156.19 | 156.19 | -1.44% | 207,554 |
| Aug 5, 2025 | 156.75 | 161.60 | 156.01 | 158.47 | 158.47 | 1.03% | 366,500 |
| Aug 4, 2025 | 148.22 | 158.88 | 147.49 | 156.85 | 156.85 | 7.23% | 413,996 |
| Aug 1, 2025 | 153.44 | 153.44 | 143.77 | 146.27 | 146.27 | -6.56% | 312,216 |
| Jul 31, 2025 | 146.00 | 158.11 | 142.41 | 156.54 | 156.54 | 10.64% | 480,879 |
| Jul 30, 2025 | 142.44 | 145.00 | 139.87 | 141.48 | 141.48 | -0.23% | 254,724 |