VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
165.08
-1.44 (-0.86%)
Nov 18, 2025, 3:25 PM EST - Market open
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 165.35 | 167.32 | 162.33 | 165.27 | - | -0.75% | 85,559 |
| Nov 17, 2025 | 170.74 | 172.31 | 163.82 | 166.52 | 166.52 | -2.73% | 168,781 |
| Nov 14, 2025 | 162.88 | 174.27 | 162.02 | 171.20 | 171.20 | 2.77% | 443,318 |
| Nov 13, 2025 | 172.37 | 172.90 | 164.53 | 166.59 | 166.59 | -3.15% | 309,363 |
| Nov 12, 2025 | 174.63 | 177.20 | 171.47 | 172.01 | 172.01 | -1.73% | 175,327 |
| Nov 11, 2025 | 177.12 | 179.38 | 174.62 | 175.03 | 175.03 | -1.52% | 173,240 |
| Nov 10, 2025 | 177.69 | 179.81 | 176.55 | 177.73 | 177.73 | 0.57% | 154,028 |
| Nov 7, 2025 | 173.28 | 178.59 | 167.66 | 176.73 | 176.73 | 1.19% | 322,429 |
| Nov 6, 2025 | 174.82 | 177.91 | 174.01 | 174.66 | 174.66 | -0.73% | 194,425 |
| Nov 5, 2025 | 177.65 | 180.18 | 174.66 | 175.94 | 175.94 | -1.60% | 223,438 |
| Nov 4, 2025 | 178.24 | 182.70 | 177.18 | 178.80 | 178.80 | -1.20% | 197,796 |
| Nov 3, 2025 | 179.73 | 182.36 | 175.89 | 180.97 | 180.97 | 0.16% | 301,857 |
| Oct 31, 2025 | 177.15 | 181.38 | 173.38 | 180.68 | 180.68 | 0.76% | 313,734 |
| Oct 30, 2025 | 180.34 | 183.31 | 179.01 | 179.32 | 179.32 | -0.61% | 543,371 |
| Oct 29, 2025 | 182.73 | 185.45 | 179.12 | 180.42 | 180.42 | -1.26% | 706,311 |
| Oct 28, 2025 | 184.72 | 184.72 | 176.52 | 182.73 | 182.73 | 1.79% | 1,212,166 |
| Oct 27, 2025 | 183.78 | 186.00 | 176.78 | 179.52 | 179.52 | -1.90% | 255,842 |
| Oct 24, 2025 | 178.82 | 183.29 | 176.91 | 182.99 | 182.99 | 3.09% | 141,646 |
| Oct 23, 2025 | 170.08 | 179.92 | 169.20 | 177.50 | 177.50 | 4.50% | 252,182 |
| Oct 22, 2025 | 170.00 | 171.48 | 165.11 | 169.85 | 169.85 | -0.05% | 202,927 |
| Oct 21, 2025 | 166.20 | 170.28 | 164.08 | 169.93 | 169.93 | 2.20% | 145,931 |
| Oct 20, 2025 | 161.30 | 166.89 | 161.30 | 166.27 | 166.27 | 4.27% | 168,498 |
| Oct 17, 2025 | 156.86 | 159.70 | 155.50 | 159.46 | 159.46 | 2.02% | 146,794 |
| Oct 16, 2025 | 158.14 | 159.53 | 155.99 | 156.30 | 156.30 | -0.70% | 103,014 |
| Oct 15, 2025 | 161.66 | 164.03 | 156.63 | 157.40 | 157.40 | -1.36% | 153,717 |
| Oct 14, 2025 | 156.64 | 161.31 | 154.76 | 159.57 | 159.47 | 1.17% | 119,795 |
| Oct 13, 2025 | 155.40 | 158.13 | 154.78 | 157.73 | 157.63 | 1.79% | 107,723 |
| Oct 10, 2025 | 159.38 | 162.07 | 154.67 | 154.96 | 154.86 | -2.61% | 149,112 |
| Oct 9, 2025 | 164.98 | 165.43 | 158.34 | 159.11 | 159.01 | -3.30% | 140,424 |
| Oct 8, 2025 | 163.99 | 166.30 | 162.23 | 164.54 | 164.44 | 1.17% | 99,477 |
| Oct 7, 2025 | 163.63 | 165.91 | 161.90 | 162.63 | 162.53 | -0.44% | 152,846 |
| Oct 6, 2025 | 165.97 | 167.23 | 161.43 | 163.35 | 163.25 | -0.57% | 157,120 |
| Oct 3, 2025 | 167.23 | 169.55 | 163.25 | 164.29 | 164.19 | -0.85% | 166,097 |
| Oct 2, 2025 | 166.35 | 167.46 | 160.40 | 165.70 | 165.60 | -0.38% | 165,728 |
| Oct 1, 2025 | 164.57 | 167.74 | 163.05 | 166.34 | 166.24 | 0.06% | 165,444 |
| Sep 30, 2025 | 163.37 | 168.24 | 162.59 | 166.24 | 166.14 | 1.22% | 263,347 |
| Sep 29, 2025 | 166.25 | 168.42 | 163.22 | 164.23 | 164.13 | -0.15% | 177,426 |
| Sep 26, 2025 | 160.89 | 166.00 | 160.88 | 164.48 | 164.38 | 2.09% | 152,507 |
| Sep 25, 2025 | 160.11 | 163.07 | 158.71 | 161.12 | 161.02 | -0.27% | 160,849 |
| Sep 24, 2025 | 167.22 | 169.22 | 161.32 | 161.55 | 161.45 | -3.67% | 172,972 |
| Sep 23, 2025 | 163.99 | 167.95 | 163.99 | 167.70 | 167.59 | 1.80% | 186,175 |
| Sep 22, 2025 | 159.45 | 165.76 | 157.00 | 164.74 | 164.64 | 2.36% | 260,912 |
| Sep 19, 2025 | 173.16 | 173.16 | 155.68 | 160.94 | 160.84 | -6.79% | 1,629,946 |
| Sep 18, 2025 | 168.22 | 174.56 | 166.99 | 172.66 | 172.55 | 3.82% | 280,755 |
| Sep 17, 2025 | 172.09 | 173.00 | 166.22 | 166.30 | 166.20 | -3.53% | 244,082 |
| Sep 16, 2025 | 166.54 | 172.72 | 163.65 | 172.39 | 172.28 | 4.18% | 265,288 |
| Sep 15, 2025 | 165.33 | 168.38 | 164.41 | 165.48 | 165.38 | 0.59% | 371,802 |
| Sep 12, 2025 | 168.16 | 168.16 | 163.91 | 164.51 | 164.41 | -2.03% | 183,259 |
| Sep 11, 2025 | 167.09 | 169.63 | 166.08 | 167.92 | 167.81 | 0.54% | 162,974 |
| Sep 10, 2025 | 164.53 | 167.63 | 160.00 | 167.02 | 166.92 | 2.27% | 182,933 |