Skip to main content
logo
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
155.95
-2.13 (-1.35%)
Oct 20, 2026, 12:16 PM EDT - Market open

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026155.03161.70151.40155.95155.95-1.35%232,121
Oct 19, 2026164.08167.26157.51158.08158.08-3.66%474,698
Oct 16, 2026161.68164.51155.38164.08164.081.57%735,495
Oct 15, 2026158.59163.62152.34161.55161.551.89%977,037
Oct 14, 2026163.08168.27156.44158.65158.55-2.87%589,106
Oct 13, 2026167.36169.00158.35163.33163.23-2.45%639,485
Oct 12, 2026171.87175.61167.02167.44167.33-3.57%345,920
Oct 9, 2026171.44174.33168.56173.63173.522.15%375,883
Oct 8, 2026164.52170.51162.27169.97169.861.57%553,789
Oct 7, 2026166.20173.12163.82167.34167.23-0.68%591,562
Oct 6, 2026170.45172.72164.54168.48168.370.21%443,917
Oct 5, 2026167.22171.73163.59168.13168.020.51%386,329
Oct 2, 2026165.24169.79159.95167.28167.174.06%615,147
Oct 1, 2026163.96165.60157.91160.76160.66-2.39%629,303
Sep 30, 2026174.04174.04163.91164.70164.60-4.02%436,093
Sep 29, 2026176.68180.00170.82171.59171.48-1.75%298,829
Sep 28, 2026177.08177.47172.33174.65174.54-3.39%226,523
Sep 25, 2026181.67185.27179.31180.77180.660.18%255,237
Sep 24, 2026177.06181.11173.81180.44180.331.06%366,355
Sep 23, 2026180.58183.16175.15178.54178.43-2.66%312,605
Sep 22, 2026183.83184.47178.74183.42183.301.82%530,213
Sep 21, 2026177.13183.15175.40180.14180.033.04%502,877
Sep 18, 2026174.79177.09172.67174.83174.72-0.14%726,251
Sep 17, 2026186.79188.81174.00175.08174.97-5.26%642,278
Sep 16, 2026180.24186.52177.55184.81184.693.78%529,502
Sep 15, 2026185.09186.53175.00178.08177.97-5.08%566,865
Sep 14, 2026188.64189.67185.01187.61187.49-3.78%250,487
Sep 11, 2026197.37198.50193.91194.98194.861.21%212,948
Sep 10, 2026193.44198.46190.81192.64192.52-2.66%248,641
Sep 9, 2026204.24206.45197.02197.90197.78-4.27%267,464
Sep 8, 2026204.70211.67200.64206.72206.591.38%337,040
Sep 4, 2026201.39205.57200.47203.91203.780.66%282,953
Sep 3, 2026197.90202.83189.37202.58202.453.06%381,672
Sep 2, 2026199.31202.80195.73196.57196.45-0.85%340,428
Sep 1, 2026202.28206.23196.69198.25198.13-5.00%303,098
Aug 31, 2026213.56214.42204.63208.68208.55-3.31%296,522
Aug 28, 2026221.00221.77214.45215.82215.68-2.34%182,162
Aug 27, 2026226.59228.81220.10221.00220.86-2.60%244,977
Aug 26, 2026220.61227.73217.81226.90226.764.25%411,658
Aug 25, 2026219.20222.27215.44217.65217.511.23%209,513
Aug 24, 2026217.58217.58212.06215.00214.86-1.19%388,739
Aug 21, 2026217.68219.90212.50217.58217.441.43%259,341
Aug 20, 2026226.47228.11213.89214.51214.37-6.90%325,687
Aug 19, 2026239.49239.49227.31230.42230.27-2.17%303,280
Aug 18, 2026237.26241.22232.57235.53235.38-3.27%274,656
Aug 17, 2026239.90245.61238.02243.48243.330.69%319,929
Aug 14, 2026233.59242.75231.81241.82241.674.73%355,155
Aug 13, 2026244.53244.53230.06230.90230.75-4.82%383,776
Aug 12, 2026245.54247.85238.02242.60242.450.32%501,127
Aug 11, 2026226.79242.54225.64241.82241.679.31%530,528