VSE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	179.72	194.06	178.01	191.74	191.74	10.95%	359,500
Nov 6, 2026	168.71	176.26	162.82	172.81	172.81	4.92%	658,216
Nov 5, 2026	175.27	184.96	161.50	164.71	164.71	0.46%	1,084,214
Nov 4, 2026	167.52	172.83	158.97	163.96	163.96	0.61%	749,822
Nov 3, 2026	163.43	166.95	160.39	162.96	162.96	1.72%	448,339
Nov 2, 2026	151.97	162.62	150.31	160.21	160.21	8.37%	484,857
Oct 30, 2026	151.92	154.90	144.36	147.83	147.83	-4.64%	363,940
Oct 29, 2026	149.20	158.70	145.03	155.02	155.02	6.10%	540,676
Oct 28, 2026	148.45	149.50	145.19	146.11	146.11	-1.58%	414,211
Oct 27, 2026	150.42	150.42	145.65	148.45	148.45	0.39%	403,757
Oct 26, 2026	143.42	150.49	142.39	147.87	147.87	4.01%	546,737
Oct 23, 2026	145.08	145.08	138.85	142.17	142.17	-4.04%	689,506
Oct 22, 2026	150.12	150.38	142.72	148.15	148.15	-3.59%	565,763
Oct 21, 2026	160.20	161.48	152.78	153.67	153.67	-1.82%	595,058
Oct 20, 2026	155.03	161.70	151.40	156.52	156.52	-0.99%	535,937
Oct 19, 2026	164.08	167.26	157.51	158.08	158.08	-3.66%	474,703
Oct 16, 2026	161.68	164.51	155.38	164.08	164.08	1.57%	735,495
Oct 15, 2026	158.59	163.62	152.34	161.55	161.55	1.89%	977,037
Oct 14, 2026	163.08	168.27	156.44	158.65	158.55	-2.87%	589,106
Oct 13, 2026	167.36	169.00	158.35	163.33	163.23	-2.45%	639,485
Oct 12, 2026	171.87	175.61	167.02	167.44	167.33	-3.57%	345,920
Oct 9, 2026	171.44	174.33	168.56	173.63	173.52	2.15%	375,883
Oct 8, 2026	164.52	170.51	162.27	169.97	169.86	1.57%	553,789
Oct 7, 2026	166.20	173.12	163.82	167.34	167.23	-0.68%	591,562
Oct 6, 2026	170.45	172.72	164.54	168.48	168.37	0.21%	443,917
Oct 5, 2026	167.22	171.73	163.59	168.13	168.02	0.51%	386,329
Oct 2, 2026	165.24	169.79	159.95	167.28	167.17	4.06%	615,147
Oct 1, 2026	163.96	165.60	157.91	160.76	160.66	-2.39%	629,303
Sep 30, 2026	174.04	174.04	163.91	164.70	164.60	-4.02%	436,093
Sep 29, 2026	176.68	180.00	170.82	171.59	171.48	-1.75%	298,829
Sep 28, 2026	177.08	177.47	172.33	174.65	174.54	-3.39%	226,523
Sep 25, 2026	181.67	185.27	179.31	180.77	180.66	0.18%	255,237
Sep 24, 2026	177.06	181.11	173.81	180.44	180.33	1.06%	366,355
Sep 23, 2026	180.58	183.16	175.15	178.54	178.43	-2.66%	312,605
Sep 22, 2026	183.83	184.47	178.74	183.42	183.30	1.82%	530,213
Sep 21, 2026	177.13	183.15	175.40	180.14	180.03	3.04%	502,877
Sep 18, 2026	174.79	177.09	172.67	174.83	174.72	-0.14%	726,251
Sep 17, 2026	186.79	188.81	174.00	175.08	174.97	-5.26%	642,278
Sep 16, 2026	180.24	186.52	177.55	184.81	184.69	3.78%	529,502
Sep 15, 2026	185.09	186.53	175.00	178.08	177.97	-5.08%	566,865
Sep 14, 2026	188.64	189.67	185.01	187.61	187.49	-3.78%	250,487
Sep 11, 2026	197.37	198.50	193.91	194.98	194.86	1.21%	212,948
Sep 10, 2026	193.44	198.46	190.81	192.64	192.52	-2.66%	248,641
Sep 9, 2026	204.24	206.45	197.02	197.90	197.78	-4.27%	267,464
Sep 8, 2026	204.70	211.67	200.64	206.72	206.59	1.38%	337,040
Sep 4, 2026	201.39	205.57	200.47	203.91	203.78	0.66%	282,953
Sep 3, 2026	197.90	202.83	189.37	202.58	202.45	3.06%	381,672
Sep 2, 2026	199.31	202.80	195.73	196.57	196.45	-0.85%	340,428
Sep 1, 2026	202.28	206.23	196.69	198.25	198.13	-5.00%	303,098
Aug 31, 2026	213.56	214.42	204.63	208.68	208.55	-3.31%	296,522