VSE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	178.01	187.72	176.70	185.15	185.15	4.65%	657,756
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
Apr 28, 2026	180.21	180.21	174.46	176.11	176.11	-2.13%	339,073
Apr 27, 2026	179.18	182.64	176.55	179.94	179.94	0.62%	358,751
Apr 24, 2026	182.79	183.58	177.11	178.83	178.83	-2.69%	376,588
Apr 23, 2026	182.85	188.86	180.39	183.77	183.77	0.50%	499,124
Apr 22, 2026	199.19	200.00	178.71	182.85	182.85	-5.91%	795,424
Apr 21, 2026	222.59	227.99	192.74	194.34	194.34	-13.66%	884,092
Apr 20, 2026	225.50	226.12	221.37	225.09	225.09	-0.62%	304,173
Apr 17, 2026	222.98	232.61	222.44	226.50	226.50	4.55%	706,499
Apr 16, 2026	225.47	225.59	216.44	216.64	216.64	-3.56%	533,177
Apr 15, 2026	220.65	224.79	219.00	224.64	224.64	1.08%	335,618
Apr 14, 2026	216.93	223.82	216.54	222.33	222.23	3.58%	255,904
Apr 13, 2026	214.59	216.62	209.12	214.64	214.54	-1.45%	488,130
Apr 10, 2026	218.61	220.27	213.81	217.79	217.69	-0.22%	332,834
Apr 9, 2026	209.60	222.81	209.60	218.28	218.18	3.50%	416,979
Apr 8, 2026	199.25	212.23	197.44	210.90	210.81	13.45%	680,100
Apr 7, 2026	188.24	188.39	183.72	185.89	185.81	-2.57%	421,002
Apr 6, 2026	184.08	192.42	184.08	190.79	190.70	3.08%	565,606
Apr 2, 2026	186.55	190.70	181.63	185.09	185.01	-3.53%	385,233
Apr 1, 2026	189.65	195.37	187.10	191.86	191.77	4.05%	801,908
Mar 31, 2026	169.26	185.86	165.58	184.40	184.32	11.51%	1,126,178
Mar 30, 2026	172.32	172.65	164.11	165.37	165.30	-3.23%	820,329
Mar 27, 2026	171.08	172.89	168.67	170.89	170.81	-1.54%	385,084
Mar 26, 2026	174.78	177.24	171.30	173.57	173.49	-2.66%	434,208
Mar 25, 2026	179.06	181.16	177.19	178.32	178.24	1.80%	644,897
Mar 24, 2026	172.12	176.82	168.92	175.16	175.08	-0.45%	797,890
Mar 23, 2026	179.58	180.86	175.45	175.95	175.87	-0.78%	973,042
Mar 20, 2026	182.49	183.26	172.98	177.33	177.25	-3.02%	5,698,582
Mar 19, 2026	183.10	188.68	179.52	182.85	182.77	-1.30%	1,058,143