Skip to main content
logo
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
197.90
-8.82 (-4.27%)
Sep 9, 2026, 4:00 PM EDT - Market closed

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026204.24206.45197.02197.90197.90-4.27%265,285
Sep 8, 2026204.70211.67200.64206.72206.721.38%336,683
Sep 4, 2026201.39205.57200.47203.91203.910.66%282,920
Sep 3, 2026197.90202.83189.37202.58202.583.06%381,623
Sep 2, 2026199.31202.80195.73196.57196.57-0.85%340,404
Sep 1, 2026202.28206.23196.69198.25198.25-5.00%303,065
Aug 31, 2026213.56214.42204.63208.68208.68-3.31%295,933
Aug 28, 2026221.00221.77214.45215.82215.82-2.34%182,160
Aug 27, 2026226.59228.81220.10221.00221.00-2.60%235,740
Aug 26, 2026220.61227.73217.81226.90226.904.25%409,311
Aug 25, 2026219.20222.27215.44217.65217.651.23%209,402
Aug 24, 2026217.58217.58212.06215.00215.00-1.19%387,609
Aug 21, 2026217.68219.90212.50217.58217.581.43%259,322
Aug 20, 2026226.47228.11213.89214.51214.51-6.90%320,539
Aug 19, 2026239.49239.49227.31230.42230.42-2.17%303,272
Aug 18, 2026237.26241.22232.57235.53235.53-3.27%274,653
Aug 17, 2026239.90245.61238.02243.48243.480.69%314,665
Aug 14, 2026233.59242.75231.81241.82241.824.73%355,149
Aug 13, 2026244.53244.53230.06230.90230.90-4.82%383,776
Aug 12, 2026245.54247.85238.02242.60242.600.32%501,127
Aug 11, 2026226.79242.54225.64241.82241.829.31%530,528
Aug 10, 2026222.56223.34213.12221.23221.231.40%434,064
Aug 7, 2026228.96228.96215.18218.18218.18-3.22%568,137
Aug 6, 2026223.04237.82221.00225.45225.454.50%811,235
Aug 5, 2026214.35218.37210.52215.75215.750.71%431,623
Aug 4, 2026212.05215.99208.97214.23214.233.44%457,308
Aug 3, 2026197.17207.33197.00207.11207.116.54%325,600
Jul 31, 2026193.61195.56188.34194.39194.391.48%233,529
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