Skip to main content
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
176.11
-3.83 (-2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
180.00
+3.89 (2.21%)
After-hours: Apr 28, 2026, 7:19 PM EDT

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026180.21180.21174.46176.11176.11-2.13%339,070
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, 2026220.65224.79219.00224.64224.641.04%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
Feb 2, 2026197.00203.50188.10190.93190.84-12.65%1,731,641
Jan 30, 2026218.33225.00214.98218.57218.470.43%449,393
Jan 29, 2026213.21220.12209.23217.64217.545.64%527,243
Jan 28, 2026211.98213.84204.36206.02205.93-2.58%225,430
Jan 27, 2026209.48212.80208.25211.48211.381.48%128,695
Jan 26, 2026205.70210.30203.94208.40208.311.16%127,724
Jan 23, 2026212.55213.26205.81206.01205.92-3.02%249,713
Jan 22, 2026217.81218.25211.02212.43212.33-1.83%231,204
Jan 21, 2026211.09216.96207.96216.40216.303.13%216,291
Jan 20, 2026209.21214.00208.62209.84209.75-2.03%166,258
Jan 16, 2026210.96216.41210.96214.18214.081.34%267,104
Jan 15, 2026211.19212.97207.67211.34211.241.20%273,544
Jan 14, 2026206.79211.30201.76208.83208.640.58%261,212
Jan 13, 2026210.65213.24206.00207.62207.43-0.45%178,401
Jan 12, 2026202.27208.77201.41208.55208.363.55%274,763
Jan 9, 2026201.99204.40200.05201.40201.210.96%420,664
Jan 8, 2026196.80202.69195.37199.49199.302.16%345,893
Jan 7, 2026201.01204.00193.75195.27195.09-2.95%553,039
Jan 6, 2026197.80203.47192.56201.20201.011.72%396,914
Jan 5, 2026182.97198.10176.97197.80197.629.09%686,082
Jan 2, 2026174.34181.53173.41181.32181.154.95%206,127
Dec 31, 2025175.40176.05171.11172.77172.61-1.27%248,127
Dec 30, 2025178.70179.78174.94175.00174.84-2.09%124,253
Dec 29, 2025179.49180.10176.87178.73178.56-0.42%143,348
Dec 26, 2025180.12180.99176.35179.49179.32-0.42%109,224
Dec 24, 2025178.76181.63178.63180.25180.080.77%75,583
Dec 23, 2025179.16183.26176.29178.87178.70-0.06%287,856
Dec 22, 2025177.00181.55174.59178.97178.801.80%335,192
Dec 19, 2025167.11176.69167.11175.80175.644.86%528,115
Dec 18, 2025164.77170.32164.20167.66167.503.73%309,988
Dec 17, 2025167.44169.99160.81161.63161.48-4.01%221,805
Dec 16, 2025168.37170.67166.00168.39168.23-0.58%276,507
Dec 15, 2025171.10172.63167.54169.38169.22-0.41%222,968
Dec 12, 2025175.64176.89169.61170.07169.91-2.28%240,848
Dec 11, 2025171.00175.40169.58174.04173.882.32%186,260
Dec 10, 2025162.11170.66162.11170.09169.934.45%317,119
Dec 9, 2025167.65169.00162.76162.85162.70-2.69%153,694
Dec 8, 2025169.31172.01165.85167.35167.19-1.22%265,369
Dec 5, 2025171.84172.26168.25169.41169.25-1.09%176,739
Dec 4, 2025168.71173.29168.71171.28171.121.60%181,801
Dec 3, 2025169.83172.00166.02168.58168.42-1.30%304,879