VSE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	114.93	115.41	113.46	114.81	114.81	-0.50%	139,116
Nov 19, 2024	112.75	116.07	112.56	115.39	115.39	0.94%	212,153
Nov 18, 2024	114.98	116.56	113.67	114.32	114.32	-0.88%	118,048
Nov 15, 2024	117.44	117.44	113.90	115.34	115.34	-1.79%	136,596
Nov 14, 2024	121.66	121.66	116.11	117.44	117.44	-3.23%	280,198
Nov 13, 2024	122.26	123.92	119.90	121.36	121.36	0.17%	232,530
Nov 12, 2024	120.89	121.60	118.75	121.16	121.16	0.31%	169,332
Nov 11, 2024	119.20	120.97	117.93	120.79	120.79	2.54%	157,464
Nov 8, 2024	114.89	118.94	114.14	117.80	117.80	2.95%	147,819
Nov 7, 2024	116.90	116.95	113.22	114.42	114.42	-1.76%	186,289
Nov 6, 2024	108.88	116.84	108.74	116.47	116.47	9.56%	403,517
Nov 5, 2024	103.77	106.69	102.31	106.31	106.22	3.22%	217,784
Nov 4, 2024	103.05	105.04	102.02	102.99	102.90	-0.33%	154,750
Nov 1, 2024	103.26	105.68	102.68	103.33	103.24	0.69%	204,386
Oct 31, 2024	106.75	107.17	102.55	102.62	102.53	-3.44%	212,555
Oct 30, 2024	106.66	108.30	106.25	106.28	106.19	-0.23%	217,825
Oct 29, 2024	104.49	106.65	104.33	106.53	106.44	1.65%	180,083
Oct 28, 2024	103.65	105.07	103.00	104.80	104.71	1.83%	168,692
Oct 25, 2024	102.55	103.34	101.36	102.92	102.83	1.09%	142,684
Oct 24, 2024	101.98	102.61	100.91	101.81	101.72	0.46%	136,497
Oct 23, 2024	100.63	102.11	100.22	101.34	101.25	-0.37%	164,652
Oct 22, 2024	101.72	102.70	100.12	101.72	101.63	0.32%	206,168
Oct 21, 2024	104.09	104.15	100.47	101.40	101.31	-2.57%	182,623
Oct 18, 2024	103.17	105.15	101.79	104.08	103.99	1.25%	515,162
Oct 17, 2024	105.65	106.03	99.94	102.80	102.71	-2.84%	547,467
Oct 16, 2024	91.86	106.11	91.21	105.80	105.71	17.56%	1,429,684
Oct 15, 2024	91.68	92.20	89.77	90.00	89.92	-1.81%	118,650
Oct 14, 2024	89.53	92.66	89.40	91.66	91.58	2.38%	190,231
Oct 11, 2024	87.53	89.65	85.37	89.53	89.45	2.88%	118,290
Oct 10, 2024	86.92	87.73	86.26	87.02	86.95	-0.48%	175,447
Oct 9, 2024	86.23	89.00	85.86	87.44	87.37	1.54%	215,686
Oct 8, 2024	85.23	86.81	85.06	86.11	86.04	1.53%	116,186
Oct 7, 2024	85.86	85.90	83.21	84.81	84.74	-1.58%	98,793
Oct 4, 2024	85.43	86.25	84.75	86.17	86.10	2.61%	111,308
Oct 3, 2024	83.70	84.47	83.33	83.98	83.91	-0.17%	154,383
Oct 2, 2024	82.89	84.62	82.65	84.12	84.05	0.97%	111,500
Oct 1, 2024	82.50	83.43	80.61	83.31	83.24	0.70%	144,799
Sep 30, 2024	83.01	84.06	81.77	82.73	82.66	-0.41%	161,046
Sep 27, 2024	83.17	86.13	82.45	83.07	83.00	0.63%	161,116
Sep 26, 2024	83.63	84.05	82.28	82.55	82.48	-0.25%	128,291
Sep 25, 2024	82.22	83.27	80.82	82.76	82.69	1.31%	159,855
Sep 24, 2024	83.21	85.82	81.59	81.69	81.62	-1.97%	114,692
Sep 23, 2024	87.63	88.05	82.88	83.33	83.26	-4.59%	212,731
Sep 20, 2024	88.69	89.21	86.64	87.34	87.27	-2.01%	515,808
Sep 19, 2024	90.64	91.62	89.01	89.13	89.05	0.85%	156,552
Sep 18, 2024	87.57	91.80	86.88	88.38	88.30	0.92%	102,421
Sep 17, 2024	88.21	89.31	87.33	87.57	87.50	0.18%	78,498
Sep 16, 2024	88.13	88.48	85.66	87.41	87.34	-0.57%	86,208
Sep 13, 2024	86.45	88.31	86.45	87.91	87.84	2.94%	58,643
Sep 12, 2024	84.74	86.28	84.29	85.40	85.33	1.90%	64,161
Sep 11, 2024	83.10	84.49	80.60	83.81	83.74	0.54%	66,926
Sep 10, 2024	82.99	85.37	82.41	83.36	83.29	0.65%	91,312
Sep 9, 2024	83.28	85.56	82.55	82.82	82.75	-0.35%	80,765
Sep 6, 2024	87.71	87.86	83.06	83.11	83.04	-5.24%	112,367
Sep 5, 2024	86.53	87.72	84.29	87.71	87.64	1.59%	90,565
Sep 4, 2024	87.31	87.56	85.74	86.34	86.27	-1.51%	86,458
Sep 3, 2024	91.88	93.00	87.41	87.66	87.59	-5.77%	143,330
Aug 30, 2024	93.09	93.28	90.84	93.03	92.95	1.01%	89,885
Aug 29, 2024	90.04	93.07	88.92	92.10	92.02	2.71%	126,213
Aug 28, 2024	88.42	90.34	87.78	89.67	89.59	0.72%	120,579
Aug 27, 2024	91.36	91.36	88.95	89.03	88.95	-2.74%	121,731
Aug 26, 2024	91.56	93.59	90.76	91.54	91.46	0.66%	78,392
Aug 23, 2024	90.81	91.74	89.69	90.94	90.86	1.06%	89,980
Aug 22, 2024	87.94	91.14	87.69	89.99	89.91	2.68%	156,942
Aug 21, 2024	87.95	87.95	86.98	87.64	87.57	0.65%	48,059
Aug 20, 2024	88.81	89.00	86.77	87.07	87.00	-2.52%	71,075
Aug 19, 2024	89.99	90.31	89.11	89.33	89.25	-0.24%	113,371
Aug 16, 2024	88.91	90.19	88.08	89.54	89.46	0.19%	164,710
Aug 15, 2024	89.64	90.10	87.62	89.37	89.29	0.82%	95,703
Aug 14, 2024	85.24	89.65	83.11	88.64	88.56	6.05%	262,065
Aug 13, 2024	85.11	85.93	83.31	83.58	83.51	-1.28%	86,576
Aug 12, 2024	84.09	84.99	83.61	84.66	84.59	0.81%	123,819
Aug 9, 2024	82.84	84.50	81.81	83.98	83.91	1.55%	131,759
Aug 8, 2024	81.75	83.41	80.71	82.70	82.63	2.29%	84,010
Aug 7, 2024	81.58	83.98	79.83	80.85	80.78	0.97%	260,869
Aug 6, 2024	77.95	80.15	76.77	80.07	80.00	3.78%	211,658
Aug 5, 2024	74.69	77.64	73.36	77.15	77.08	-1.88%	242,843
Aug 2, 2024	80.79	82.55	78.01	78.63	78.56	-6.60%	229,592
Aug 1, 2024	86.78	86.78	77.99	84.19	84.12	-5.39%	436,847
Jul 31, 2024	88.28	90.92	86.80	88.99	88.91	2.17%	275,559
Jul 30, 2024	90.62	91.18	86.85	87.10	87.03	-3.17%	155,299
Jul 29, 2024	91.84	92.26	89.73	89.95	89.87	-1.90%	143,812
Jul 26, 2024	91.99	92.81	90.71	91.69	91.61	1.33%	148,375
Jul 25, 2024	90.96	92.95	90.49	90.49	90.41	-0.17%	107,240
Jul 24, 2024	93.03	93.90	90.25	90.64	90.56	-3.15%	120,952
Jul 23, 2024	91.21	94.10	91.21	93.59	93.51	1.77%	203,784
Jul 22, 2024	88.76	92.22	88.76	91.96	91.88	3.76%	227,067
Jul 19, 2024	87.21	89.18	85.58	88.63	88.55	1.69%	552,206
Jul 18, 2024	88.79	89.75	86.99	87.16	87.09	-1.45%	175,734
Jul 17, 2024	91.15	92.14	88.42	88.44	88.36	-3.31%	197,979
Jul 16, 2024	90.75	93.00	90.56	91.47	91.29	1.14%	208,098
Jul 15, 2024	90.28	91.00	89.15	90.44	90.26	1.39%	119,533
Jul 12, 2024	89.76	90.96	88.81	89.20	89.02	0.42%	178,785
Jul 11, 2024	89.86	90.86	88.42	88.83	88.65	0.87%	106,445
Jul 10, 2024	88.33	88.52	87.04	88.06	87.89	0.19%	75,766
Jul 9, 2024	88.21	88.73	86.76	87.89	87.72	-0.14%	107,002
Jul 8, 2024	90.16	90.31	87.65	88.01	87.84	-1.44%	94,619
Jul 5, 2024	87.76	89.47	87.04	89.30	89.12	1.25%	149,722
Jul 3, 2024	88.13	89.05	87.92	88.20	88.03	0.31%	44,022
Jul 2, 2024	85.00	88.65	85.00	87.93	87.76	2.73%	163,639