Skip to main content
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
219.99
-3.70 (-1.65%)
At close: Jun 26, 2026, 4:00 PM EDT
219.50
-0.49 (-0.22%)
After-hours: Jun 26, 2026, 7:02 PM EDT

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026220.43226.49218.99219.99219.99-1.65%1,714,430
Jun 25, 2026220.07232.15216.71223.69223.692.76%610,389
Jun 24, 2026215.00224.63212.10217.68217.681.87%535,465
Jun 23, 2026209.66217.48207.59213.68213.68-0.87%355,396
Jun 22, 2026218.38220.00211.81215.55215.55-1.67%371,075
Jun 18, 2026214.41220.00210.52219.22219.225.31%831,415
Jun 17, 2026199.82212.51196.03208.17208.174.54%473,184
Jun 16, 2026200.00204.80198.17199.12199.120.29%342,136
Jun 15, 2026201.60208.90198.20198.55198.551.23%625,021
Jun 12, 2026196.44199.52192.20196.13196.131.54%527,383
Jun 11, 2026176.57193.28175.97193.16193.1611.54%596,833
Jun 10, 2026177.37183.32171.01173.18173.18-3.05%328,420
Jun 9, 2026174.02180.00167.95178.62178.624.08%479,966
Jun 8, 2026183.32184.54170.91171.62171.62-4.95%378,690
Jun 5, 2026181.37184.73178.80180.56180.56-1.83%419,643
Jun 4, 2026177.12184.68175.91183.93183.934.49%381,745
Jun 3, 2026179.91179.91173.97176.03176.03-2.31%380,975
Jun 2, 2026180.74182.23177.36180.19180.19-0.07%277,273
Jun 1, 2026180.56182.46173.41180.32180.32-2.61%465,579
May 29, 2026178.01187.72176.70185.15185.154.65%657,777
May 28, 2026171.62178.14171.62176.92176.921.94%297,897
May 27, 2026178.04179.36171.97173.55173.55-0.27%278,908
May 26, 2026176.36180.75172.40174.02174.021.25%340,587
May 22, 2026175.13180.00170.22171.88171.88-1.08%333,130
May 21, 2026168.68175.39164.34173.76173.761.92%518,999
May 20, 2026162.52172.67158.49170.49170.497.46%589,348
May 19, 2026166.42166.42156.22158.66158.66-5.52%730,109
May 18, 2026170.79173.03165.52167.93167.93-1.05%470,580
May 15, 2026174.48176.50169.30169.71169.71-5.24%324,122
May 14, 2026182.01185.00177.86179.10179.10-0.79%275,414
May 13, 2026180.20181.81172.72180.53180.53-0.88%437,327
May 12, 2026189.71189.71178.92182.13182.13-4.75%509,631
May 11, 2026193.05195.55190.03191.21191.21-0.95%364,238
May 8, 2026202.39202.39191.36193.05193.05-3.21%373,518
May 7, 2026208.49208.96196.79199.45199.45-3.86%478,294
May 6, 2026187.29212.58187.00207.45207.4516.92%925,577
May 5, 2026172.10179.57168.68177.43177.435.54%576,287
May 4, 2026168.08173.63167.32168.11168.11-1.64%465,607
May 1, 2026171.27173.34164.36170.91170.91-0.45%593,175
Apr 30, 2026163.25172.23162.14171.68171.687.19%649,596
Apr 29, 2026174.27176.99159.59160.17160.17-9.05%933,550
Apr 28, 2026180.21180.21174.46176.11176.11-2.13%339,073
Apr 27, 2026179.18182.64176.55179.94179.940.62%358,751
Apr 24, 2026182.79183.58177.11178.83178.83-2.69%376,588
Apr 23, 2026182.85188.86180.39183.77183.770.50%499,124
Apr 22, 2026199.19200.00178.71182.85182.85-5.91%795,424
Apr 21, 2026222.59227.99192.74194.34194.34-13.66%884,092
Apr 20, 2026225.50226.12221.37225.09225.09-0.62%304,173
Apr 17, 2026222.98232.61222.44226.50226.504.55%706,499
Apr 16, 2026225.47225.59216.44216.64216.64-3.56%533,177
Apr 15, 2026220.65224.79219.00224.64224.641.08%335,618
Apr 14, 2026216.93223.82216.54222.33222.233.58%255,904
Apr 13, 2026214.59216.62209.12214.64214.54-1.45%488,130
Apr 10, 2026218.61220.27213.81217.79217.69-0.22%332,834
Apr 9, 2026209.60222.81209.60218.28218.183.50%416,979
Apr 8, 2026199.25212.23197.44210.90210.8113.45%680,100
Apr 7, 2026188.24188.39183.72185.89185.81-2.57%421,002
Apr 6, 2026184.08192.42184.08190.79190.703.08%565,606
Apr 2, 2026186.55190.70181.63185.09185.01-3.53%385,233
Apr 1, 2026189.65195.37187.10191.86191.774.05%801,908
Mar 31, 2026169.26185.86165.58184.40184.3211.51%1,126,178
Mar 30, 2026172.32172.65164.11165.37165.30-3.23%820,329
Mar 27, 2026171.08172.89168.67170.89170.81-1.54%385,084
Mar 26, 2026174.78177.24171.30173.57173.49-2.66%434,208
Mar 25, 2026179.06181.16177.19178.32178.241.80%644,897
Mar 24, 2026172.12176.82168.92175.16175.08-0.45%797,890
Mar 23, 2026179.58180.86175.45175.95175.87-0.78%973,042
Mar 20, 2026182.49183.26172.98177.33177.25-3.02%5,698,582
Mar 19, 2026183.10188.68179.52182.85182.77-1.30%1,058,143
Mar 18, 2026191.83194.24184.06185.26185.18-3.31%1,015,677
Mar 17, 2026195.73197.03189.61191.61191.52-1.27%638,360
Mar 16, 2026199.32203.99193.28194.08193.99-0.44%691,171
Mar 13, 2026203.26205.55192.30194.94194.85-2.47%688,802
Mar 12, 2026210.30214.30199.01199.88199.79-7.16%717,766
Mar 11, 2026217.00222.44213.62215.30215.20-0.54%518,673
Mar 10, 2026214.80223.74214.80216.47216.37-0.58%676,840
Mar 9, 2026212.57221.97210.00217.74217.643.99%1,020,774
Mar 6, 2026211.61215.68207.72209.39209.30-2.17%356,067
Mar 5, 2026217.18223.60209.97214.04213.94-4.34%389,580
Mar 4, 2026220.38225.34214.80223.75223.653.30%473,162
Mar 3, 2026216.20219.22208.95216.60216.50-2.41%418,110
Mar 2, 2026226.99228.71221.34221.95221.85-2.25%572,081
Feb 27, 2026222.47227.42216.68227.07226.970.25%616,491
Feb 26, 2026218.93229.00212.72226.50226.403.17%772,403
Feb 25, 2026227.13231.60218.69219.54219.44-2.06%511,930
Feb 24, 2026222.00228.05218.08224.16224.060.85%345,102
Feb 23, 2026227.78227.78220.34222.28222.18-2.41%384,796
Feb 20, 2026224.65229.02217.94227.78227.681.39%422,800
Feb 19, 2026217.15225.59213.57224.65224.553.31%611,882
Feb 18, 2026212.49221.44210.92217.46217.361.93%701,659
Feb 17, 2026205.04215.86202.11213.34213.245.27%738,273
Feb 13, 2026201.60207.93200.57202.66202.57-0.11%569,235
Feb 12, 2026209.65215.00202.85202.89202.80-1.57%449,606
Feb 11, 2026212.52213.11203.79206.12206.03-2.43%514,845
Feb 10, 2026204.26214.70200.16211.26211.163.07%892,137
Feb 9, 2026200.17206.48199.61204.96204.872.49%648,432
Feb 6, 2026193.89201.58193.38199.99199.905.53%802,091
Feb 5, 2026192.45195.14188.69189.51189.42-2.12%1,065,273
Feb 4, 2026193.51198.99186.50193.61193.52-0.74%1,496,325
Feb 3, 2026195.13198.92189.00195.05194.962.16%2,624,294