Skip to main content
logo
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
194.39
+2.84 (1.48%)
At close: Jul 31, 2026, 4:00 PM EDT
190.51
-3.88 (-2.00%)
After-hours: Jul 31, 2026, 6:00 PM EDT

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026193.61195.56188.34194.39194.391.48%233,523
Jul 30, 2026189.30192.15184.30191.55191.553.55%292,852
Jul 29, 2026196.09196.47183.20184.98184.98-7.20%419,039
Jul 28, 2026200.93201.65193.43199.33199.33-0.80%471,386
Jul 27, 2026198.49203.51194.44200.93200.932.82%270,515
Jul 24, 2026200.00202.97194.51195.42195.42-0.98%385,037
Jul 23, 2026194.64199.04192.38197.35197.350.14%380,768
Jul 22, 2026199.88204.00194.41197.08197.08-2.69%427,268
Jul 21, 2026199.47205.55195.71202.53202.534.08%306,774
Jul 20, 2026201.75204.94194.01194.60194.60-2.51%327,782
Jul 17, 2026194.95202.81187.95199.61199.610.93%723,788
Jul 16, 2026199.10201.77195.38197.77197.77-3.03%372,727
Jul 15, 2026208.50209.82199.52203.95203.95-2.18%606,625
Jul 14, 2026209.60211.39206.00208.60208.501.63%263,729
Jul 13, 2026209.79211.01202.15205.25205.15-2.86%564,795
Jul 10, 2026215.98215.98209.08211.30211.20-1.43%246,678
Jul 9, 2026212.04217.84209.83214.37214.273.80%439,326
Jul 8, 2026216.50216.67205.23206.52206.42-6.58%907,952
Jul 7, 2026235.00236.22216.53221.06220.95-7.12%496,947
Jul 6, 2026233.98240.56232.00238.01237.902.44%412,322
Jul 2, 2026232.72237.75226.30232.33232.221.57%520,649
Jul 1, 2026228.69234.60223.22228.75228.640.11%552,237
Jun 30, 2026224.43228.91222.18228.50228.391.90%508,319
Jun 29, 2026216.21224.43211.89224.23224.121.93%429,809
Jun 26, 2026220.43226.49218.99219.99219.88-1.65%1,780,745
Jun 25, 2026220.07232.15216.71223.69223.582.76%610,393
Jun 24, 2026215.00224.63212.10217.68217.581.87%535,517
Jun 23, 2026209.66217.48207.59213.68213.58-0.87%355,412
Jun 22, 2026218.38220.00211.81215.55215.45-1.67%371,151
Jun 18, 2026214.41220.00210.52219.22219.115.31%831,415
Jun 17, 2026199.82212.51196.03208.17208.074.54%473,184
Jun 16, 2026200.00204.80198.17199.12199.020.29%342,136
Jun 15, 2026201.60208.90198.20198.55198.451.23%625,021
Jun 12, 2026196.44199.52192.20196.13196.041.54%527,383
Jun 11, 2026176.57193.28175.97193.16193.0711.54%596,833
Jun 10, 2026177.37183.32171.01173.18173.10-3.05%328,420
Jun 9, 2026174.02180.00167.95178.62178.534.08%479,966
Jun 8, 2026183.32184.54170.91171.62171.54-4.95%378,690
Jun 5, 2026181.37184.73178.80180.56180.47-1.83%419,643
Jun 4, 2026177.12184.68175.91183.93183.844.49%381,745
Jun 3, 2026179.91179.91173.97176.03175.95-2.31%380,975
Jun 2, 2026180.74182.23177.36180.19180.10-0.07%277,273
Jun 1, 2026180.56182.46173.41180.32180.23-2.61%465,579
May 29, 2026178.01187.72176.70185.15185.064.65%657,777
May 28, 2026171.62178.14171.62176.92176.841.94%297,897
May 27, 2026178.04179.36171.97173.55173.47-0.27%278,908
May 26, 2026176.36180.75172.40174.02173.941.25%340,587
May 22, 2026175.13180.00170.22171.88171.80-1.08%333,130
May 21, 2026168.68175.39164.34173.76173.681.92%518,999
May 20, 2026162.52172.67158.49170.49170.417.46%589,348