VSE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	215.98	215.98	209.08	211.30	211.30	-1.43%	246,678
Jul 9, 2026	212.04	217.84	209.83	214.37	214.37	3.80%	439,315
Jul 8, 2026	216.50	216.67	205.23	206.52	206.52	-6.58%	894,946
Jul 7, 2026	235.00	236.22	216.53	221.06	221.06	-7.12%	496,889
Jul 6, 2026	233.98	240.56	232.00	238.01	238.01	2.44%	406,835
Jul 2, 2026	232.72	237.75	226.30	232.33	232.33	1.57%	505,457
Jul 1, 2026	228.69	234.60	223.22	228.75	228.75	0.11%	551,204
Jun 30, 2026	224.43	228.91	222.18	228.50	228.50	1.90%	508,313
Jun 29, 2026	216.21	224.43	211.89	224.23	224.23	1.93%	429,809
Jun 26, 2026	220.43	226.49	218.99	219.99	219.99	-1.65%	1,780,745
Jun 25, 2026	220.07	232.15	216.71	223.69	223.69	2.76%	610,393
Jun 24, 2026	215.00	224.63	212.10	217.68	217.68	1.87%	535,517
Jun 23, 2026	209.66	217.48	207.59	213.68	213.68	-0.87%	355,412
Jun 22, 2026	218.38	220.00	211.81	215.55	215.55	-1.67%	371,151
Jun 18, 2026	214.41	220.00	210.52	219.22	219.22	5.31%	831,415
Jun 17, 2026	199.82	212.51	196.03	208.17	208.17	4.54%	473,184
Jun 16, 2026	200.00	204.80	198.17	199.12	199.12	0.29%	342,136
Jun 15, 2026	201.60	208.90	198.20	198.55	198.55	1.23%	625,021
Jun 12, 2026	196.44	199.52	192.20	196.13	196.13	1.54%	527,383
Jun 11, 2026	176.57	193.28	175.97	193.16	193.16	11.54%	596,833
Jun 10, 2026	177.37	183.32	171.01	173.18	173.18	-3.05%	328,420
Jun 9, 2026	174.02	180.00	167.95	178.62	178.62	4.08%	479,966
Jun 8, 2026	183.32	184.54	170.91	171.62	171.62	-4.95%	378,690
Jun 5, 2026	181.37	184.73	178.80	180.56	180.56	-1.83%	419,643
Jun 4, 2026	177.12	184.68	175.91	183.93	183.93	4.49%	381,745
Jun 3, 2026	179.91	179.91	173.97	176.03	176.03	-2.31%	380,975
Jun 2, 2026	180.74	182.23	177.36	180.19	180.19	-0.07%	277,273
Jun 1, 2026	180.56	182.46	173.41	180.32	180.32	-2.61%	465,579
May 29, 2026	178.01	187.72	176.70	185.15	185.15	4.65%	657,777
May 28, 2026	171.62	178.14	171.62	176.92	176.92	1.94%	297,897
May 27, 2026	178.04	179.36	171.97	173.55	173.55	-0.27%	278,908
May 26, 2026	176.36	180.75	172.40	174.02	174.02	1.25%	340,587
May 22, 2026	175.13	180.00	170.22	171.88	171.88	-1.08%	333,130
May 21, 2026	168.68	175.39	164.34	173.76	173.76	1.92%	518,999
May 20, 2026	162.52	172.67	158.49	170.49	170.49	7.46%	589,348
May 19, 2026	166.42	166.42	156.22	158.66	158.66	-5.52%	730,109
May 18, 2026	170.79	173.03	165.52	167.93	167.93	-1.05%	470,580
May 15, 2026	174.48	176.50	169.30	169.71	169.71	-5.24%	324,122
May 14, 2026	182.01	185.00	177.86	179.10	179.10	-0.79%	275,414
May 13, 2026	180.20	181.81	172.72	180.53	180.53	-0.88%	437,327
May 12, 2026	189.71	189.71	178.92	182.13	182.13	-4.75%	509,631
May 11, 2026	193.05	195.55	190.03	191.21	191.21	-0.95%	364,238
May 8, 2026	202.39	202.39	191.36	193.05	193.05	-3.21%	373,518
May 7, 2026	208.49	208.96	196.79	199.45	199.45	-3.86%	478,294
May 6, 2026	187.29	212.58	187.00	207.45	207.45	16.92%	925,577
May 5, 2026	172.10	179.57	168.68	177.43	177.43	5.54%	576,287
May 4, 2026	168.08	173.63	167.32	168.11	168.11	-1.64%	465,607
May 1, 2026	171.27	173.34	164.36	170.91	170.91	-0.45%	593,175
Apr 30, 2026	163.25	172.23	162.14	171.68	171.68	7.19%	649,596
Apr 29, 2026	174.27	176.99	159.59	160.17	160.17	-9.05%	933,550