Skip to main content
logo
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
202.66
-0.23 (-0.11%)
At close: Feb 13, 2026, 4:00 PM EST
198.61
-4.05 (-2.00%)
After-hours: Feb 13, 2026, 7:43 PM EST

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026201.60207.93200.57202.66202.66-0.11%569,228
Feb 12, 2026209.65215.00202.85202.89202.89-1.57%449,474
Feb 11, 2026212.52213.11203.79206.12206.12-2.43%514,843
Feb 10, 2026204.26214.70200.16211.26211.263.07%878,476
Feb 9, 2026200.17206.48199.61204.96204.962.49%628,381
Feb 6, 2026193.89201.58193.38199.99199.995.53%802,045
Feb 5, 2026192.45195.14188.69189.51189.51-2.12%1,063,925
Feb 4, 2026193.51198.99186.50193.61193.61-0.74%1,496,310
Feb 3, 2026195.13198.92189.00195.05195.052.16%2,623,710
Feb 2, 2026197.00203.50188.10190.93190.93-12.65%1,730,794
Jan 30, 2026218.33225.00214.98218.57218.570.43%449,312
Jan 29, 2026213.21220.12209.23217.64217.645.64%527,223
Jan 28, 2026211.98213.84204.36206.02206.02-2.58%225,300
Jan 27, 2026209.48212.80208.25211.48211.481.48%121,744
Jan 26, 2026205.70210.30203.94208.40208.401.16%127,692
Jan 23, 2026212.55213.26205.81206.01206.01-3.02%249,597
Jan 22, 2026217.81218.25211.02212.43212.43-1.83%231,202
Jan 21, 2026211.09216.96207.96216.40216.403.13%216,210
Jan 20, 2026209.21214.00208.62209.84209.84-2.03%166,199
Jan 16, 2026210.96216.41210.96214.18214.181.34%262,550
Jan 15, 2026211.19212.97207.67211.34211.341.20%273,348
Jan 14, 2026206.79211.30201.76208.83208.730.58%261,191
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
Dec 22, 2025177.00181.55174.59178.97178.881.80%335,192
Dec 19, 2025167.11176.69167.11175.80175.724.86%528,115
Dec 18, 2025164.77170.32164.20167.66167.583.73%309,988
Dec 17, 2025167.44169.99160.81161.63161.55-4.01%221,805
Dec 16, 2025168.37170.67166.00168.39168.31-0.58%276,507
Dec 15, 2025171.10172.63167.54169.38169.30-0.41%222,968
Dec 12, 2025175.64176.89169.61170.07169.99-2.28%240,848
Dec 11, 2025171.00175.40169.58174.04173.962.32%186,260
Dec 10, 2025162.11170.66162.11170.09170.014.45%317,119
Dec 9, 2025167.65169.00162.76162.85162.77-2.69%153,694
Dec 8, 2025169.31172.01165.85167.35167.27-1.22%265,369
Dec 5, 2025171.84172.26168.25169.41169.33-1.09%176,739
Dec 4, 2025168.71173.29168.71171.28171.201.60%181,801
Dec 3, 2025169.83172.00166.02168.58168.50-1.30%304,879