VSE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	176.68	180.00	170.82	171.59	171.59	-1.75%	298,809
Sep 28, 2026	177.08	177.47	172.33	174.65	174.65	-3.39%	226,520
Sep 25, 2026	181.67	185.27	179.31	180.77	180.77	0.18%	255,234
Sep 24, 2026	177.06	181.11	173.81	180.44	180.44	1.06%	366,352
Sep 23, 2026	180.58	183.16	175.15	178.54	178.54	-2.66%	312,605
Sep 22, 2026	183.83	184.47	178.74	183.42	183.42	1.82%	530,213
Sep 21, 2026	177.13	183.15	175.40	180.14	180.14	3.04%	502,877
Sep 18, 2026	174.79	177.09	172.67	174.83	174.83	-0.14%	726,251
Sep 17, 2026	186.79	188.81	174.00	175.08	175.08	-5.26%	642,278
Sep 16, 2026	180.24	186.52	177.55	184.81	184.81	3.78%	529,502
Sep 15, 2026	185.09	186.53	175.00	178.08	178.08	-5.08%	566,865
Sep 14, 2026	188.64	189.67	185.01	187.61	187.61	-3.78%	250,487
Sep 11, 2026	197.37	198.50	193.91	194.98	194.98	1.21%	212,948
Sep 10, 2026	193.44	198.46	190.81	192.64	192.64	-2.66%	248,641
Sep 9, 2026	204.24	206.45	197.02	197.90	197.90	-4.27%	267,464
Sep 8, 2026	204.70	211.67	200.64	206.72	206.72	1.38%	337,040
Sep 4, 2026	201.39	205.57	200.47	203.91	203.91	0.66%	282,953
Sep 3, 2026	197.90	202.83	189.37	202.58	202.58	3.06%	381,672
Sep 2, 2026	199.31	202.80	195.73	196.57	196.57	-0.85%	340,428
Sep 1, 2026	202.28	206.23	196.69	198.25	198.25	-5.00%	303,098
Aug 31, 2026	213.56	214.42	204.63	208.68	208.68	-3.31%	296,522
Aug 28, 2026	221.00	221.77	214.45	215.82	215.82	-2.34%	182,162
Aug 27, 2026	226.59	228.81	220.10	221.00	221.00	-2.60%	244,977
Aug 26, 2026	220.61	227.73	217.81	226.90	226.90	4.25%	411,658
Aug 25, 2026	219.20	222.27	215.44	217.65	217.65	1.23%	209,513
Aug 24, 2026	217.58	217.58	212.06	215.00	215.00	-1.19%	388,739
Aug 21, 2026	217.68	219.90	212.50	217.58	217.58	1.43%	259,341
Aug 20, 2026	226.47	228.11	213.89	214.51	214.51	-6.90%	325,687
Aug 19, 2026	239.49	239.49	227.31	230.42	230.42	-2.17%	303,280
Aug 18, 2026	237.26	241.22	232.57	235.53	235.53	-3.27%	274,656
Aug 17, 2026	239.90	245.61	238.02	243.48	243.48	0.69%	319,929
Aug 14, 2026	233.59	242.75	231.81	241.82	241.82	4.73%	355,155
Aug 13, 2026	244.53	244.53	230.06	230.90	230.90	-4.82%	383,776
Aug 12, 2026	245.54	247.85	238.02	242.60	242.60	0.32%	501,127
Aug 11, 2026	226.79	242.54	225.64	241.82	241.82	9.31%	530,528
Aug 10, 2026	222.56	223.34	213.12	221.23	221.23	1.40%	434,064
Aug 7, 2026	228.96	228.96	215.18	218.18	218.18	-3.22%	568,137
Aug 6, 2026	223.04	237.82	221.00	225.45	225.45	4.50%	811,235
Aug 5, 2026	214.35	218.37	210.52	215.75	215.75	0.71%	431,623
Aug 4, 2026	212.05	215.99	208.97	214.23	214.23	3.44%	457,308
Aug 3, 2026	197.17	207.33	197.00	207.11	207.11	6.54%	325,600
Jul 31, 2026	193.61	195.56	188.34	194.39	194.39	1.48%	233,529
Jul 30, 2026	189.30	192.15	184.30	191.55	191.55	3.55%	292,852
Jul 29, 2026	196.09	196.47	183.20	184.98	184.98	-7.20%	419,039
Jul 28, 2026	200.93	201.65	193.43	199.33	199.33	-0.80%	471,386
Jul 27, 2026	198.49	203.51	194.44	200.93	200.93	2.82%	270,515
Jul 24, 2026	200.00	202.97	194.51	195.42	195.42	-0.98%	385,037
Jul 23, 2026	194.64	199.04	192.38	197.35	197.35	0.14%	380,768
Jul 22, 2026	199.88	204.00	194.41	197.08	197.08	-2.69%	427,268
Jul 21, 2026	199.47	205.55	195.71	202.53	202.53	4.08%	306,774