Skip to main content
logo
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
131.40
-1.04 (-0.79%)
At close: Jul 18, 2025, 4:00 PM
134.02
+2.62 (1.99%)
After-hours: Jul 18, 2025, 4:44 PM EDT

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025133.08133.40130.56131.40131.40-0.79%135,819
Jul 17, 2025129.41134.35128.60132.44132.442.68%201,272
Jul 16, 2025125.46129.22125.00128.98128.982.88%152,198
Jul 15, 2025129.39129.50125.28125.37125.27-3.25%127,842
Jul 14, 2025126.69130.15126.39129.58129.482.30%138,271
Jul 11, 2025127.50127.99125.31126.67126.57-0.85%135,428
Jul 10, 2025125.95129.09125.04127.76127.661.08%130,879
Jul 9, 2025126.50127.09124.99126.39126.290.17%130,349
Jul 8, 2025126.00126.88123.69126.17126.070.07%160,826
Jul 7, 2025127.13128.06124.75126.08125.98-1.48%135,829
Jul 3, 2025131.00131.50126.94127.97127.87-1.83%143,668
Jul 2, 2025129.00130.88127.12130.35130.250.96%242,995
Jul 1, 2025129.96131.52126.44129.11129.01-1.43%170,791
Jun 30, 2025131.56132.91128.98130.98130.880.55%200,361
Jun 27, 2025128.86131.02126.41130.26130.161.98%922,681
Jun 26, 2025136.97139.98124.24127.73127.63-5.97%551,399
Jun 25, 2025139.71140.57135.43135.84135.74-2.46%183,787
Jun 24, 2025138.10139.38136.97139.27139.161.20%157,437
Jun 23, 2025134.95137.71133.84137.62137.511.50%138,221
Jun 20, 2025136.78137.50134.52135.59135.49-0.14%173,735
Jun 18, 2025134.45137.82133.04135.78135.680.99%142,246
Jun 17, 2025133.02135.51131.33134.45134.350.32%136,575
Jun 16, 2025138.90140.00133.47134.02133.92-2.85%198,148
Jun 13, 2025139.00140.35137.17137.95137.84-1.85%182,889
Jun 12, 2025138.00140.64137.35140.55140.441.64%152,117
Jun 11, 2025133.35139.47132.83138.28138.173.65%245,675
Jun 10, 2025133.50133.63131.25133.41133.310.10%133,649
Jun 9, 2025134.00134.98130.52133.28133.18-0.27%174,302
Jun 6, 2025133.50134.96132.06133.64133.541.36%142,539
Jun 5, 2025130.91133.49130.62131.85131.750.53%148,401
Jun 4, 2025131.38132.03129.21131.16131.06-0.16%177,704
Jun 3, 2025130.30133.59129.01131.37131.270.91%449,843
Jun 2, 2025130.00130.50128.66130.19130.090.08%160,518
May 30, 2025129.50130.49127.59130.09129.990.34%279,594
May 29, 2025128.69131.01127.01129.65129.551.07%154,200
May 28, 2025130.17130.40127.97128.28128.18-1.30%148,233
May 27, 2025127.73130.00125.92129.97129.872.59%224,004
May 23, 2025125.32128.56124.50126.69126.59-0.19%182,936
May 22, 2025129.06129.06126.44126.92126.82-1.80%303,178
May 21, 2025130.27131.50128.39129.25129.15-1.54%171,458
May 20, 2025132.70134.50130.96131.27131.17-1.81%170,907
May 19, 2025132.20133.88129.47133.69133.590.19%185,119
May 16, 2025131.11133.44129.40133.44133.341.70%175,130
May 15, 2025130.51139.51130.37131.21131.110.39%166,656
May 14, 2025132.99132.99130.00130.70130.60-1.39%238,015
May 13, 2025131.70134.29129.92132.54132.440.84%209,737
May 12, 2025134.74136.00131.08131.44131.341.78%548,574
May 9, 2025131.42131.42128.20129.14129.04-1.73%361,547
May 8, 2025127.28134.00127.20131.42131.323.25%705,208
May 7, 2025123.00129.08121.75127.28127.187.81%529,804