VSE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	202.39	202.39	191.36	193.05	193.05	-3.21%	373,419
May 7, 2026	208.49	208.96	196.79	199.45	199.45	-3.86%	478,197
May 6, 2026	187.29	212.58	187.00	207.45	207.45	16.92%	924,880
May 5, 2026	172.10	179.57	168.68	177.43	177.43	5.54%	575,828
May 4, 2026	168.08	173.63	167.32	168.11	168.11	-1.64%	465,545
May 1, 2026	171.27	173.34	164.36	170.91	170.91	-0.45%	593,027
Apr 30, 2026	163.25	172.23	162.14	171.68	171.68	7.19%	649,168
Apr 29, 2026	174.27	176.99	159.59	160.17	160.17	-9.05%	933,395
Apr 28, 2026	180.21	180.21	174.46	176.11	176.11	-2.13%	339,070
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	1.04%	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
Mar 18, 2026	191.83	194.24	184.06	185.26	185.18	-3.31%	1,015,677
Mar 17, 2026	195.73	197.03	189.61	191.61	191.52	-1.27%	638,360
Mar 16, 2026	199.32	203.99	193.28	194.08	193.99	-0.44%	691,171
Mar 13, 2026	203.26	205.55	192.30	194.94	194.85	-2.47%	688,802
Mar 12, 2026	210.30	214.30	199.01	199.88	199.79	-7.16%	717,766
Mar 11, 2026	217.00	222.44	213.62	215.30	215.20	-0.54%	518,673
Mar 10, 2026	214.80	223.74	214.80	216.47	216.37	-0.58%	676,840
Mar 9, 2026	212.57	221.97	210.00	217.74	217.64	3.99%	1,020,774
Mar 6, 2026	211.61	215.68	207.72	209.39	209.30	-2.17%	356,067
Mar 5, 2026	217.18	223.60	209.97	214.04	213.94	-4.34%	389,580
Mar 4, 2026	220.38	225.34	214.80	223.75	223.65	3.30%	473,162
Mar 3, 2026	216.20	219.22	208.95	216.60	216.50	-2.41%	418,110
Mar 2, 2026	226.99	228.71	221.34	221.95	221.85	-2.25%	572,081
Feb 27, 2026	222.47	227.42	216.68	227.07	226.97	0.25%	616,491