VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
169.41
-1.87 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.84 | 172.26 | 168.25 | 169.41 | 169.41 | -1.09% | 176,723 |
| Dec 4, 2025 | 168.71 | 173.29 | 168.71 | 171.28 | 171.28 | 1.60% | 181,799 |
| Dec 3, 2025 | 169.83 | 172.00 | 166.02 | 168.58 | 168.58 | -1.30% | 304,879 |
| Dec 2, 2025 | 175.88 | 178.12 | 170.13 | 170.80 | 170.80 | -1.99% | 242,387 |
| Dec 1, 2025 | 177.21 | 178.69 | 173.97 | 174.26 | 174.26 | -3.29% | 192,968 |
| Nov 28, 2025 | 181.20 | 182.49 | 179.50 | 180.19 | 180.19 | -0.24% | 79,899 |
| Nov 26, 2025 | 181.77 | 185.56 | 179.76 | 180.62 | 180.62 | -0.75% | 173,987 |
| Nov 25, 2025 | 174.88 | 183.09 | 172.88 | 181.99 | 181.99 | 4.02% | 249,300 |
| Nov 24, 2025 | 168.00 | 175.39 | 166.23 | 174.95 | 174.95 | 4.15% | 319,824 |
| Nov 21, 2025 | 164.07 | 168.67 | 163.00 | 167.98 | 167.98 | 2.50% | 208,876 |
| Nov 20, 2025 | 169.35 | 174.50 | 162.95 | 163.88 | 163.88 | -3.25% | 307,690 |
| Nov 19, 2025 | 164.93 | 171.38 | 164.05 | 169.39 | 169.39 | 3.88% | 295,626 |
| Nov 18, 2025 | 165.35 | 167.32 | 162.33 | 163.07 | 163.07 | -2.07% | 242,062 |
| Nov 17, 2025 | 170.74 | 172.31 | 163.82 | 166.52 | 166.52 | -2.73% | 168,781 |
| Nov 14, 2025 | 162.88 | 174.27 | 162.02 | 171.20 | 171.20 | 2.77% | 443,318 |
| Nov 13, 2025 | 172.37 | 172.90 | 164.53 | 166.59 | 166.59 | -3.15% | 309,363 |
| Nov 12, 2025 | 174.63 | 177.20 | 171.47 | 172.01 | 172.01 | -1.73% | 175,327 |
| Nov 11, 2025 | 177.12 | 179.38 | 174.62 | 175.03 | 175.03 | -1.52% | 173,240 |
| Nov 10, 2025 | 177.69 | 179.81 | 176.55 | 177.73 | 177.73 | 0.57% | 154,028 |
| Nov 7, 2025 | 173.28 | 178.59 | 167.66 | 176.73 | 176.73 | 1.19% | 322,429 |
| Nov 6, 2025 | 174.82 | 177.91 | 174.01 | 174.66 | 174.66 | -0.73% | 194,425 |
| Nov 5, 2025 | 177.65 | 180.18 | 174.66 | 175.94 | 175.94 | -1.60% | 223,438 |
| Nov 4, 2025 | 178.24 | 182.70 | 177.18 | 178.80 | 178.80 | -1.20% | 197,796 |
| Nov 3, 2025 | 179.73 | 182.36 | 175.89 | 180.97 | 180.97 | 0.16% | 301,857 |
| Oct 31, 2025 | 177.15 | 181.38 | 173.38 | 180.68 | 180.68 | 0.76% | 313,734 |
| Oct 30, 2025 | 180.34 | 183.31 | 179.01 | 179.32 | 179.32 | -0.61% | 543,371 |
| Oct 29, 2025 | 182.73 | 185.45 | 179.12 | 180.42 | 180.42 | -1.26% | 706,311 |
| Oct 28, 2025 | 184.72 | 184.72 | 176.52 | 182.73 | 182.73 | 1.79% | 1,212,166 |
| Oct 27, 2025 | 183.78 | 186.00 | 176.78 | 179.52 | 179.52 | -1.90% | 255,842 |
| Oct 24, 2025 | 178.82 | 183.29 | 176.91 | 182.99 | 182.99 | 3.09% | 141,646 |
| Oct 23, 2025 | 170.08 | 179.92 | 169.20 | 177.50 | 177.50 | 4.50% | 252,182 |
| Oct 22, 2025 | 170.00 | 171.48 | 165.11 | 169.85 | 169.85 | -0.05% | 202,927 |
| Oct 21, 2025 | 166.20 | 170.28 | 164.08 | 169.93 | 169.93 | 2.20% | 145,931 |
| Oct 20, 2025 | 161.30 | 166.89 | 161.30 | 166.27 | 166.27 | 4.27% | 168,498 |
| Oct 17, 2025 | 156.86 | 159.70 | 155.50 | 159.46 | 159.46 | 2.02% | 146,794 |
| Oct 16, 2025 | 158.14 | 159.53 | 155.99 | 156.30 | 156.30 | -0.70% | 103,014 |
| Oct 15, 2025 | 161.66 | 164.03 | 156.63 | 157.40 | 157.40 | -1.36% | 153,717 |
| Oct 14, 2025 | 156.64 | 161.31 | 154.76 | 159.57 | 159.47 | 1.17% | 119,795 |
| Oct 13, 2025 | 155.40 | 158.13 | 154.78 | 157.73 | 157.63 | 1.79% | 107,723 |
| Oct 10, 2025 | 159.38 | 162.07 | 154.67 | 154.96 | 154.86 | -2.61% | 149,112 |
| Oct 9, 2025 | 164.98 | 165.43 | 158.34 | 159.11 | 159.01 | -3.30% | 140,424 |
| Oct 8, 2025 | 163.99 | 166.30 | 162.23 | 164.54 | 164.44 | 1.17% | 99,477 |
| Oct 7, 2025 | 163.63 | 165.91 | 161.90 | 162.63 | 162.53 | -0.44% | 152,846 |
| Oct 6, 2025 | 165.97 | 167.23 | 161.43 | 163.35 | 163.25 | -0.57% | 157,120 |
| Oct 3, 2025 | 167.23 | 169.55 | 163.25 | 164.29 | 164.19 | -0.85% | 166,097 |
| Oct 2, 2025 | 166.35 | 167.46 | 160.40 | 165.70 | 165.60 | -0.38% | 165,728 |
| Oct 1, 2025 | 164.57 | 167.74 | 163.05 | 166.34 | 166.24 | 0.06% | 165,444 |
| Sep 30, 2025 | 163.37 | 168.24 | 162.59 | 166.24 | 166.14 | 1.22% | 263,347 |
| Sep 29, 2025 | 166.25 | 168.42 | 163.22 | 164.23 | 164.13 | -0.15% | 177,426 |
| Sep 26, 2025 | 160.89 | 166.00 | 160.88 | 164.48 | 164.38 | 2.09% | 152,507 |
| Sep 25, 2025 | 160.11 | 163.07 | 158.71 | 161.12 | 161.02 | -0.27% | 160,849 |
| Sep 24, 2025 | 167.22 | 169.22 | 161.32 | 161.55 | 161.45 | -3.67% | 172,972 |
| Sep 23, 2025 | 163.99 | 167.95 | 163.99 | 167.70 | 167.59 | 1.80% | 186,175 |
| Sep 22, 2025 | 159.45 | 165.76 | 157.00 | 164.74 | 164.64 | 2.36% | 260,912 |
| Sep 19, 2025 | 173.16 | 173.16 | 155.68 | 160.94 | 160.84 | -6.79% | 1,629,946 |
| Sep 18, 2025 | 168.22 | 174.56 | 166.99 | 172.66 | 172.55 | 3.82% | 280,755 |
| Sep 17, 2025 | 172.09 | 173.00 | 166.22 | 166.30 | 166.20 | -3.53% | 244,082 |
| Sep 16, 2025 | 166.54 | 172.72 | 163.65 | 172.39 | 172.28 | 4.18% | 265,288 |
| Sep 15, 2025 | 165.33 | 168.38 | 164.41 | 165.48 | 165.38 | 0.59% | 371,802 |
| Sep 12, 2025 | 168.16 | 168.16 | 163.91 | 164.51 | 164.41 | -2.03% | 183,259 |
| Sep 11, 2025 | 167.09 | 169.63 | 166.08 | 167.92 | 167.81 | 0.54% | 162,974 |
| Sep 10, 2025 | 164.53 | 167.63 | 160.00 | 167.02 | 166.92 | 2.27% | 182,933 |
| Sep 9, 2025 | 166.75 | 167.36 | 163.05 | 163.31 | 163.21 | -2.42% | 166,534 |
| Sep 8, 2025 | 167.21 | 169.78 | 166.58 | 167.36 | 167.26 | 0.67% | 191,632 |
| Sep 5, 2025 | 165.49 | 167.53 | 162.73 | 166.24 | 166.14 | 0.92% | 218,113 |
| Sep 4, 2025 | 162.90 | 166.34 | 162.40 | 164.72 | 164.62 | 1.70% | 167,905 |
| Sep 3, 2025 | 163.01 | 165.00 | 159.77 | 161.97 | 161.87 | -1.12% | 294,940 |
| Sep 2, 2025 | 159.28 | 164.35 | 159.05 | 163.80 | 163.70 | 0.86% | 146,812 |
| Aug 29, 2025 | 162.94 | 162.94 | 158.21 | 162.40 | 162.30 | 0.40% | 200,301 |
| Aug 28, 2025 | 166.18 | 166.50 | 159.77 | 161.75 | 161.65 | -2.01% | 194,328 |
| Aug 27, 2025 | 166.20 | 167.58 | 165.03 | 165.07 | 164.97 | -1.17% | 178,024 |
| Aug 26, 2025 | 165.00 | 167.39 | 163.57 | 167.02 | 166.92 | 1.12% | 130,637 |
| Aug 25, 2025 | 167.00 | 168.81 | 165.12 | 165.17 | 165.07 | -1.10% | 160,164 |
| Aug 22, 2025 | 163.60 | 169.00 | 162.66 | 167.00 | 166.90 | 2.50% | 262,589 |
| Aug 21, 2025 | 158.79 | 163.66 | 158.79 | 162.93 | 162.83 | 1.99% | 155,737 |
| Aug 20, 2025 | 160.44 | 161.28 | 157.39 | 159.75 | 159.65 | -0.87% | 315,631 |
| Aug 19, 2025 | 164.07 | 165.55 | 159.53 | 161.16 | 161.06 | -2.16% | 258,512 |
| Aug 18, 2025 | 161.57 | 165.38 | 160.00 | 164.72 | 164.62 | 1.79% | 175,784 |
| Aug 15, 2025 | 164.01 | 166.85 | 161.27 | 161.83 | 161.73 | -1.21% | 385,408 |
| Aug 14, 2025 | 162.95 | 166.02 | 161.63 | 163.82 | 163.72 | -0.49% | 370,054 |
| Aug 13, 2025 | 166.25 | 166.25 | 160.96 | 164.62 | 164.52 | -0.18% | 311,536 |
| Aug 12, 2025 | 154.73 | 165.65 | 154.73 | 164.91 | 164.81 | 7.34% | 440,336 |
| Aug 11, 2025 | 153.74 | 155.70 | 152.55 | 153.64 | 153.54 | 0.09% | 216,067 |
| Aug 8, 2025 | 156.56 | 157.92 | 152.65 | 153.50 | 153.40 | -1.11% | 297,389 |
| Aug 7, 2025 | 156.30 | 158.00 | 152.47 | 155.22 | 155.12 | -0.62% | 293,958 |
| Aug 6, 2025 | 158.35 | 158.51 | 155.47 | 156.19 | 156.09 | -1.44% | 207,554 |
| Aug 5, 2025 | 156.75 | 161.60 | 156.01 | 158.47 | 158.37 | 1.03% | 366,500 |
| Aug 4, 2025 | 148.22 | 158.88 | 147.49 | 156.85 | 156.75 | 7.23% | 413,996 |
| Aug 1, 2025 | 153.44 | 153.44 | 143.77 | 146.27 | 146.18 | -6.56% | 312,216 |
| Jul 31, 2025 | 146.00 | 158.11 | 142.41 | 156.54 | 156.44 | 10.64% | 480,879 |
| Jul 30, 2025 | 142.44 | 145.00 | 139.87 | 141.48 | 141.39 | -0.23% | 254,724 |
| Jul 29, 2025 | 140.19 | 142.28 | 139.55 | 141.80 | 141.71 | 2.16% | 244,403 |
| Jul 28, 2025 | 137.50 | 139.01 | 135.44 | 138.80 | 138.71 | 1.56% | 262,731 |
| Jul 25, 2025 | 135.31 | 137.07 | 133.59 | 136.67 | 136.58 | 1.93% | 163,497 |
| Jul 24, 2025 | 133.94 | 135.45 | 132.39 | 134.08 | 134.00 | 0.19% | 136,440 |
| Jul 23, 2025 | 130.62 | 134.22 | 130.62 | 133.83 | 133.75 | 3.23% | 121,813 |
| Jul 22, 2025 | 129.48 | 130.83 | 125.27 | 129.64 | 129.56 | -0.48% | 170,516 |
| Jul 21, 2025 | 131.53 | 132.71 | 130.00 | 130.27 | 130.19 | -0.86% | 90,233 |
| Jul 18, 2025 | 133.08 | 133.40 | 130.56 | 131.40 | 131.32 | -0.79% | 135,819 |
| Jul 17, 2025 | 129.41 | 134.35 | 128.60 | 132.44 | 132.36 | 2.68% | 201,272 |