VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
213.45
-0.59 (-0.28%)
Mar 6, 2026, 10:18 AM EST - Market open
VSE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 217.18 | 223.60 | 209.97 | 214.04 | 214.04 | -4.34% | 382,990 |
| Mar 4, 2026 | 220.38 | 225.34 | 214.80 | 223.75 | 223.75 | 3.30% | 473,146 |
| Mar 3, 2026 | 216.20 | 219.22 | 208.95 | 216.60 | 216.60 | -2.41% | 418,110 |
| Mar 2, 2026 | 226.99 | 228.71 | 221.34 | 221.95 | 221.95 | -2.25% | 572,081 |
| Feb 27, 2026 | 222.47 | 227.42 | 216.68 | 227.07 | 227.07 | 0.25% | 616,491 |
| Feb 26, 2026 | 218.93 | 229.00 | 212.72 | 226.50 | 226.50 | 3.17% | 772,403 |
| Feb 25, 2026 | 227.13 | 231.60 | 218.69 | 219.54 | 219.54 | -2.06% | 511,930 |
| Feb 24, 2026 | 222.00 | 228.05 | 218.08 | 224.16 | 224.16 | 0.85% | 345,102 |
| Feb 23, 2026 | 227.78 | 227.78 | 220.34 | 222.28 | 222.28 | -2.41% | 384,796 |
| Feb 20, 2026 | 224.65 | 229.02 | 217.94 | 227.78 | 227.78 | 1.39% | 422,800 |
| Feb 19, 2026 | 217.15 | 225.59 | 213.57 | 224.65 | 224.65 | 3.31% | 611,882 |
| Feb 18, 2026 | 212.49 | 221.44 | 210.92 | 217.46 | 217.46 | 1.93% | 701,659 |
| Feb 17, 2026 | 205.04 | 215.86 | 202.11 | 213.34 | 213.34 | 5.27% | 738,273 |
| Feb 13, 2026 | 201.60 | 207.93 | 200.57 | 202.66 | 202.66 | -0.11% | 569,235 |
| Feb 12, 2026 | 209.65 | 215.00 | 202.85 | 202.89 | 202.89 | -1.57% | 449,606 |
| Feb 11, 2026 | 212.52 | 213.11 | 203.79 | 206.12 | 206.12 | -2.43% | 514,845 |
| Feb 10, 2026 | 204.26 | 214.70 | 200.16 | 211.26 | 211.26 | 3.07% | 892,137 |
| Feb 9, 2026 | 200.17 | 206.48 | 199.61 | 204.96 | 204.96 | 2.49% | 648,432 |
| Feb 6, 2026 | 193.89 | 201.58 | 193.38 | 199.99 | 199.99 | 5.53% | 802,091 |
| Feb 5, 2026 | 192.45 | 195.14 | 188.69 | 189.51 | 189.51 | -2.12% | 1,065,273 |
| Feb 4, 2026 | 193.51 | 198.99 | 186.50 | 193.61 | 193.61 | -0.74% | 1,496,325 |
| Feb 3, 2026 | 195.13 | 198.92 | 189.00 | 195.05 | 195.05 | 2.16% | 2,624,294 |
| Feb 2, 2026 | 197.00 | 203.50 | 188.10 | 190.93 | 190.93 | -12.65% | 1,731,641 |
| Jan 30, 2026 | 218.33 | 225.00 | 214.98 | 218.57 | 218.57 | 0.43% | 449,393 |
| Jan 29, 2026 | 213.21 | 220.12 | 209.23 | 217.64 | 217.64 | 5.64% | 527,243 |
| Jan 28, 2026 | 211.98 | 213.84 | 204.36 | 206.02 | 206.02 | -2.58% | 225,430 |
| Jan 27, 2026 | 209.48 | 212.80 | 208.25 | 211.48 | 211.48 | 1.48% | 128,695 |
| Jan 26, 2026 | 205.70 | 210.30 | 203.94 | 208.40 | 208.40 | 1.16% | 127,724 |
| Jan 23, 2026 | 212.55 | 213.26 | 205.81 | 206.01 | 206.01 | -3.02% | 249,713 |
| Jan 22, 2026 | 217.81 | 218.25 | 211.02 | 212.43 | 212.43 | -1.83% | 231,204 |
| Jan 21, 2026 | 211.09 | 216.96 | 207.96 | 216.40 | 216.40 | 3.13% | 216,291 |
| Jan 20, 2026 | 209.21 | 214.00 | 208.62 | 209.84 | 209.84 | -2.03% | 166,258 |
| Jan 16, 2026 | 210.96 | 216.41 | 210.96 | 214.18 | 214.18 | 1.34% | 267,104 |
| Jan 15, 2026 | 211.19 | 212.97 | 207.67 | 211.34 | 211.34 | 1.20% | 273,544 |
| Jan 14, 2026 | 206.79 | 211.30 | 201.76 | 208.83 | 208.73 | 0.58% | 261,212 |
| Jan 13, 2026 | 210.65 | 213.24 | 206.00 | 207.62 | 207.52 | -0.45% | 178,401 |
| Jan 12, 2026 | 202.27 | 208.77 | 201.41 | 208.55 | 208.45 | 3.55% | 274,763 |
| Jan 9, 2026 | 201.99 | 204.40 | 200.05 | 201.40 | 201.30 | 0.96% | 420,664 |
| Jan 8, 2026 | 196.80 | 202.69 | 195.37 | 199.49 | 199.39 | 2.16% | 345,893 |
| Jan 7, 2026 | 201.01 | 204.00 | 193.75 | 195.27 | 195.18 | -2.95% | 553,039 |
| Jan 6, 2026 | 197.80 | 203.47 | 192.56 | 201.20 | 201.10 | 1.72% | 396,914 |
| Jan 5, 2026 | 182.97 | 198.10 | 176.97 | 197.80 | 197.71 | 9.09% | 686,082 |
| Jan 2, 2026 | 174.34 | 181.53 | 173.41 | 181.32 | 181.23 | 4.95% | 206,127 |
| Dec 31, 2025 | 175.40 | 176.05 | 171.11 | 172.77 | 172.69 | -1.27% | 248,127 |
| Dec 30, 2025 | 178.70 | 179.78 | 174.94 | 175.00 | 174.92 | -2.09% | 124,253 |
| Dec 29, 2025 | 179.49 | 180.10 | 176.87 | 178.73 | 178.64 | -0.42% | 143,348 |
| Dec 26, 2025 | 180.12 | 180.99 | 176.35 | 179.49 | 179.40 | -0.42% | 109,224 |
| Dec 24, 2025 | 178.76 | 181.63 | 178.63 | 180.25 | 180.16 | 0.77% | 75,583 |
| Dec 23, 2025 | 179.16 | 183.26 | 176.29 | 178.87 | 178.78 | -0.06% | 287,856 |
| Dec 22, 2025 | 177.00 | 181.55 | 174.59 | 178.97 | 178.88 | 1.80% | 335,192 |
| Dec 19, 2025 | 167.11 | 176.69 | 167.11 | 175.80 | 175.72 | 4.86% | 528,115 |
| Dec 18, 2025 | 164.77 | 170.32 | 164.20 | 167.66 | 167.58 | 3.73% | 309,988 |
| Dec 17, 2025 | 167.44 | 169.99 | 160.81 | 161.63 | 161.55 | -4.01% | 221,805 |
| Dec 16, 2025 | 168.37 | 170.67 | 166.00 | 168.39 | 168.31 | -0.58% | 276,507 |
| Dec 15, 2025 | 171.10 | 172.63 | 167.54 | 169.38 | 169.30 | -0.41% | 222,968 |
| Dec 12, 2025 | 175.64 | 176.89 | 169.61 | 170.07 | 169.99 | -2.28% | 240,848 |
| Dec 11, 2025 | 171.00 | 175.40 | 169.58 | 174.04 | 173.96 | 2.32% | 186,260 |
| Dec 10, 2025 | 162.11 | 170.66 | 162.11 | 170.09 | 170.01 | 4.45% | 317,119 |
| Dec 9, 2025 | 167.65 | 169.00 | 162.76 | 162.85 | 162.77 | -2.69% | 153,694 |
| Dec 8, 2025 | 169.31 | 172.01 | 165.85 | 167.35 | 167.27 | -1.22% | 265,369 |
| Dec 5, 2025 | 171.84 | 172.26 | 168.25 | 169.41 | 169.33 | -1.09% | 176,739 |
| Dec 4, 2025 | 168.71 | 173.29 | 168.71 | 171.28 | 171.20 | 1.60% | 181,801 |
| Dec 3, 2025 | 169.83 | 172.00 | 166.02 | 168.58 | 168.50 | -1.30% | 304,879 |
| Dec 2, 2025 | 175.88 | 178.12 | 170.13 | 170.80 | 170.72 | -1.99% | 242,388 |
| Dec 1, 2025 | 177.21 | 178.69 | 173.97 | 174.26 | 174.18 | -3.29% | 192,968 |
| Nov 28, 2025 | 181.20 | 182.49 | 179.50 | 180.19 | 180.10 | -0.24% | 79,902 |
| Nov 26, 2025 | 181.77 | 185.56 | 179.76 | 180.62 | 180.53 | -0.75% | 173,987 |
| Nov 25, 2025 | 174.88 | 183.09 | 172.88 | 181.99 | 181.90 | 4.02% | 250,614 |
| Nov 24, 2025 | 168.00 | 175.39 | 166.23 | 174.95 | 174.87 | 4.15% | 323,136 |
| Nov 21, 2025 | 164.07 | 168.67 | 163.00 | 167.98 | 167.90 | 2.50% | 208,899 |
| Nov 20, 2025 | 169.35 | 174.50 | 162.95 | 163.88 | 163.80 | -3.25% | 307,690 |
| Nov 19, 2025 | 164.93 | 171.38 | 164.05 | 169.39 | 169.31 | 3.88% | 295,626 |
| Nov 18, 2025 | 165.35 | 167.32 | 162.33 | 163.07 | 162.99 | -2.07% | 242,062 |
| Nov 17, 2025 | 170.74 | 172.31 | 163.82 | 166.52 | 166.44 | -2.73% | 168,781 |
| Nov 14, 2025 | 162.88 | 174.27 | 162.02 | 171.20 | 171.12 | 2.77% | 443,318 |
| Nov 13, 2025 | 172.37 | 172.90 | 164.53 | 166.59 | 166.51 | -3.15% | 309,363 |
| Nov 12, 2025 | 174.63 | 177.20 | 171.47 | 172.01 | 171.93 | -1.73% | 175,327 |
| Nov 11, 2025 | 177.12 | 179.38 | 174.62 | 175.03 | 174.95 | -1.52% | 173,240 |
| Nov 10, 2025 | 177.69 | 179.81 | 176.55 | 177.73 | 177.64 | 0.57% | 154,028 |
| Nov 7, 2025 | 173.28 | 178.59 | 167.66 | 176.73 | 176.65 | 1.19% | 322,429 |
| Nov 6, 2025 | 174.82 | 177.91 | 174.01 | 174.66 | 174.58 | -0.73% | 194,425 |
| Nov 5, 2025 | 177.65 | 180.18 | 174.66 | 175.94 | 175.86 | -1.60% | 223,438 |
| Nov 4, 2025 | 178.24 | 182.70 | 177.18 | 178.80 | 178.71 | -1.20% | 197,796 |
| Nov 3, 2025 | 179.73 | 182.36 | 175.89 | 180.97 | 180.88 | 0.16% | 301,857 |
| Oct 31, 2025 | 177.15 | 181.38 | 173.38 | 180.68 | 180.59 | 0.76% | 313,734 |
| Oct 30, 2025 | 180.34 | 183.31 | 179.01 | 179.32 | 179.23 | -0.61% | 543,371 |
| Oct 29, 2025 | 182.73 | 185.45 | 179.12 | 180.42 | 180.33 | -1.26% | 706,311 |
| Oct 28, 2025 | 184.72 | 184.72 | 176.52 | 182.73 | 182.64 | 1.79% | 1,212,166 |
| Oct 27, 2025 | 183.78 | 186.00 | 176.78 | 179.52 | 179.43 | -1.90% | 255,842 |
| Oct 24, 2025 | 178.82 | 183.29 | 176.91 | 182.99 | 182.90 | 3.09% | 141,646 |
| Oct 23, 2025 | 170.08 | 179.92 | 169.20 | 177.50 | 177.42 | 4.50% | 252,182 |
| Oct 22, 2025 | 170.00 | 171.48 | 165.11 | 169.85 | 169.77 | -0.05% | 202,927 |
| Oct 21, 2025 | 166.20 | 170.28 | 164.08 | 169.93 | 169.85 | 2.20% | 145,931 |
| Oct 20, 2025 | 161.30 | 166.89 | 161.30 | 166.27 | 166.19 | 4.27% | 168,498 |
| Oct 17, 2025 | 156.86 | 159.70 | 155.50 | 159.46 | 159.38 | 2.02% | 146,794 |
| Oct 16, 2025 | 158.14 | 159.53 | 155.99 | 156.30 | 156.23 | -0.70% | 103,014 |
| Oct 15, 2025 | 161.66 | 164.03 | 156.63 | 157.40 | 157.32 | -1.36% | 153,717 |
| Oct 14, 2025 | 156.64 | 161.31 | 154.76 | 159.57 | 159.39 | 1.17% | 119,795 |
| Oct 13, 2025 | 155.40 | 158.13 | 154.78 | 157.73 | 157.56 | 1.79% | 107,723 |
| Oct 10, 2025 | 159.38 | 162.07 | 154.67 | 154.96 | 154.79 | -2.61% | 149,112 |