VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
206.01
-6.42 (-3.02%)
Jan 23, 2026, 4:00 PM EST - Market closed
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 212.55 | 213.26 | 205.81 | 206.01 | 206.01 | -3.02% | 249,597 |
| Jan 22, 2026 | 217.81 | 218.25 | 211.02 | 212.43 | 212.43 | -1.83% | 231,202 |
| Jan 21, 2026 | 211.09 | 216.96 | 207.96 | 216.40 | 216.40 | 3.13% | 216,210 |
| Jan 20, 2026 | 209.21 | 214.00 | 208.62 | 209.84 | 209.84 | -2.03% | 166,199 |
| Jan 16, 2026 | 210.96 | 216.41 | 210.96 | 214.18 | 214.18 | 1.34% | 262,550 |
| Jan 15, 2026 | 211.19 | 212.97 | 207.67 | 211.34 | 211.34 | 1.20% | 273,348 |
| Jan 14, 2026 | 206.79 | 211.30 | 201.76 | 208.83 | 208.73 | 0.58% | 261,191 |
| Jan 13, 2026 | 210.65 | 213.24 | 206.00 | 207.62 | 207.52 | -0.45% | 178,401 |
| Jan 12, 2026 | 202.27 | 208.77 | 201.41 | 208.55 | 208.45 | 3.55% | 274,763 |
| Jan 9, 2026 | 201.99 | 204.40 | 200.05 | 201.40 | 201.30 | 0.96% | 420,664 |
| Jan 8, 2026 | 196.80 | 202.69 | 195.37 | 199.49 | 199.39 | 2.16% | 345,893 |
| Jan 7, 2026 | 201.01 | 204.00 | 193.75 | 195.27 | 195.18 | -2.95% | 553,039 |
| Jan 6, 2026 | 197.80 | 203.47 | 192.56 | 201.20 | 201.10 | 1.72% | 396,914 |
| Jan 5, 2026 | 182.97 | 198.10 | 176.97 | 197.80 | 197.71 | 9.09% | 686,082 |
| Jan 2, 2026 | 174.34 | 181.53 | 173.41 | 181.32 | 181.23 | 4.95% | 206,127 |
| Dec 31, 2025 | 175.40 | 176.05 | 171.11 | 172.77 | 172.69 | -1.27% | 248,127 |
| Dec 30, 2025 | 178.70 | 179.78 | 174.94 | 175.00 | 174.92 | -2.09% | 124,253 |
| Dec 29, 2025 | 179.49 | 180.10 | 176.87 | 178.73 | 178.64 | -0.42% | 143,348 |
| Dec 26, 2025 | 180.12 | 180.99 | 176.35 | 179.49 | 179.40 | -0.42% | 109,224 |
| Dec 24, 2025 | 178.76 | 181.63 | 178.63 | 180.25 | 180.16 | 0.77% | 75,583 |
| Dec 23, 2025 | 179.16 | 183.26 | 176.29 | 178.87 | 178.78 | -0.06% | 287,856 |
| Dec 22, 2025 | 177.00 | 181.55 | 174.59 | 178.97 | 178.88 | 1.80% | 335,192 |
| Dec 19, 2025 | 167.11 | 176.69 | 167.11 | 175.80 | 175.72 | 4.86% | 528,115 |
| Dec 18, 2025 | 164.77 | 170.32 | 164.20 | 167.66 | 167.58 | 3.73% | 309,988 |
| Dec 17, 2025 | 167.44 | 169.99 | 160.81 | 161.63 | 161.55 | -4.01% | 221,805 |
| Dec 16, 2025 | 168.37 | 170.67 | 166.00 | 168.39 | 168.31 | -0.58% | 276,507 |
| Dec 15, 2025 | 171.10 | 172.63 | 167.54 | 169.38 | 169.30 | -0.41% | 222,968 |
| Dec 12, 2025 | 175.64 | 176.89 | 169.61 | 170.07 | 169.99 | -2.28% | 240,848 |
| Dec 11, 2025 | 171.00 | 175.40 | 169.58 | 174.04 | 173.96 | 2.32% | 186,260 |
| Dec 10, 2025 | 162.11 | 170.66 | 162.11 | 170.09 | 170.01 | 4.45% | 317,119 |
| Dec 9, 2025 | 167.65 | 169.00 | 162.76 | 162.85 | 162.77 | -2.69% | 153,694 |
| Dec 8, 2025 | 169.31 | 172.01 | 165.85 | 167.35 | 167.27 | -1.22% | 265,369 |
| Dec 5, 2025 | 171.84 | 172.26 | 168.25 | 169.41 | 169.33 | -1.09% | 176,739 |
| Dec 4, 2025 | 168.71 | 173.29 | 168.71 | 171.28 | 171.20 | 1.60% | 181,801 |
| Dec 3, 2025 | 169.83 | 172.00 | 166.02 | 168.58 | 168.50 | -1.30% | 304,879 |
| Dec 2, 2025 | 175.88 | 178.12 | 170.13 | 170.80 | 170.72 | -1.99% | 242,388 |
| Dec 1, 2025 | 177.21 | 178.69 | 173.97 | 174.26 | 174.18 | -3.29% | 192,968 |
| Nov 28, 2025 | 181.20 | 182.49 | 179.50 | 180.19 | 180.10 | -0.24% | 79,902 |
| Nov 26, 2025 | 181.77 | 185.56 | 179.76 | 180.62 | 180.53 | -0.75% | 173,987 |
| Nov 25, 2025 | 174.88 | 183.09 | 172.88 | 181.99 | 181.90 | 4.02% | 250,614 |
| Nov 24, 2025 | 168.00 | 175.39 | 166.23 | 174.95 | 174.87 | 4.15% | 323,136 |
| Nov 21, 2025 | 164.07 | 168.67 | 163.00 | 167.98 | 167.90 | 2.50% | 208,899 |
| Nov 20, 2025 | 169.35 | 174.50 | 162.95 | 163.88 | 163.80 | -3.25% | 307,690 |
| Nov 19, 2025 | 164.93 | 171.38 | 164.05 | 169.39 | 169.31 | 3.88% | 295,626 |
| Nov 18, 2025 | 165.35 | 167.32 | 162.33 | 163.07 | 162.99 | -2.07% | 242,062 |
| Nov 17, 2025 | 170.74 | 172.31 | 163.82 | 166.52 | 166.44 | -2.73% | 168,781 |
| Nov 14, 2025 | 162.88 | 174.27 | 162.02 | 171.20 | 171.12 | 2.77% | 443,318 |
| Nov 13, 2025 | 172.37 | 172.90 | 164.53 | 166.59 | 166.51 | -3.15% | 309,363 |
| Nov 12, 2025 | 174.63 | 177.20 | 171.47 | 172.01 | 171.93 | -1.73% | 175,327 |
| Nov 11, 2025 | 177.12 | 179.38 | 174.62 | 175.03 | 174.95 | -1.52% | 173,240 |