VSE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	226.47	228.11	213.89	214.51	214.51	-6.90%	320,539
Aug 19, 2026	239.49	239.49	227.31	230.42	230.42	-2.17%	303,272
Aug 18, 2026	237.26	241.22	232.57	235.53	235.53	-3.27%	274,653
Aug 17, 2026	239.90	245.61	238.02	243.48	243.48	0.69%	314,665
Aug 14, 2026	233.59	242.75	231.81	241.82	241.82	4.73%	355,149
Aug 13, 2026	244.53	244.53	230.06	230.90	230.90	-4.82%	383,776
Aug 12, 2026	245.54	247.85	238.02	242.60	242.60	0.32%	501,127
Aug 11, 2026	226.79	242.54	225.64	241.82	241.82	9.31%	530,528
Aug 10, 2026	222.56	223.34	213.12	221.23	221.23	1.40%	434,064
Aug 7, 2026	228.96	228.96	215.18	218.18	218.18	-3.22%	568,137
Aug 6, 2026	223.04	237.82	221.00	225.45	225.45	4.50%	811,235
Aug 5, 2026	214.35	218.37	210.52	215.75	215.75	0.71%	431,623
Aug 4, 2026	212.05	215.99	208.97	214.23	214.23	3.44%	457,308
Aug 3, 2026	197.17	207.33	197.00	207.11	207.11	6.54%	325,600
Jul 31, 2026	193.61	195.56	188.34	194.39	194.39	1.48%	233,529
Jul 30, 2026	189.30	192.15	184.30	191.55	191.55	3.55%	292,852
Jul 29, 2026	196.09	196.47	183.20	184.98	184.98	-7.20%	419,039
Jul 28, 2026	200.93	201.65	193.43	199.33	199.33	-0.80%	471,386
Jul 27, 2026	198.49	203.51	194.44	200.93	200.93	2.82%	270,515
Jul 24, 2026	200.00	202.97	194.51	195.42	195.42	-0.98%	385,037
Jul 23, 2026	194.64	199.04	192.38	197.35	197.35	0.14%	380,768
Jul 22, 2026	199.88	204.00	194.41	197.08	197.08	-2.69%	427,268
Jul 21, 2026	199.47	205.55	195.71	202.53	202.53	4.08%	306,774
Jul 20, 2026	201.75	204.94	194.01	194.60	194.60	-2.51%	327,782
Jul 17, 2026	194.95	202.81	187.95	199.61	199.61	0.93%	723,788
Jul 16, 2026	199.10	201.77	195.38	197.77	197.77	-3.03%	372,727
Jul 15, 2026	208.50	209.82	199.52	203.95	203.95	-2.18%	606,625
Jul 14, 2026	209.60	211.39	206.00	208.60	208.50	1.63%	263,729
Jul 13, 2026	209.79	211.01	202.15	205.25	205.15	-2.86%	564,795
Jul 10, 2026	215.98	215.98	209.08	211.30	211.20	-1.43%	246,678
Jul 9, 2026	212.04	217.84	209.83	214.37	214.27	3.80%	439,326
Jul 8, 2026	216.50	216.67	205.23	206.52	206.42	-6.58%	907,952
Jul 7, 2026	235.00	236.22	216.53	221.06	220.95	-7.12%	496,947
Jul 6, 2026	233.98	240.56	232.00	238.01	237.90	2.44%	412,322
Jul 2, 2026	232.72	237.75	226.30	232.33	232.22	1.57%	520,649
Jul 1, 2026	228.69	234.60	223.22	228.75	228.64	0.11%	552,237
Jun 30, 2026	224.43	228.91	222.18	228.50	228.39	1.90%	508,319
Jun 29, 2026	216.21	224.43	211.89	224.23	224.12	1.93%	429,809
Jun 26, 2026	220.43	226.49	218.99	219.99	219.88	-1.65%	1,780,745
Jun 25, 2026	220.07	232.15	216.71	223.69	223.58	2.76%	610,393
Jun 24, 2026	215.00	224.63	212.10	217.68	217.58	1.87%	535,517
Jun 23, 2026	209.66	217.48	207.59	213.68	213.58	-0.87%	355,412
Jun 22, 2026	218.38	220.00	211.81	215.55	215.45	-1.67%	371,151
Jun 18, 2026	214.41	220.00	210.52	219.22	219.11	5.31%	831,415
Jun 17, 2026	199.82	212.51	196.03	208.17	208.07	4.54%	473,184
Jun 16, 2026	200.00	204.80	198.17	199.12	199.02	0.29%	342,136
Jun 15, 2026	201.60	208.90	198.20	198.55	198.45	1.23%	625,021
Jun 12, 2026	196.44	199.52	192.20	196.13	196.04	1.54%	527,383
Jun 11, 2026	176.57	193.28	175.97	193.16	193.07	11.54%	596,833
Jun 10, 2026	177.37	183.32	171.01	173.18	173.10	-3.05%	328,420