NASDAQ : VSEC
VSE Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 147.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VSE Corporation (VSEC) closed at 160.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 151.97 | 162.62 | 150.31 | 160.82 | 245,376 | +8.79% |
| 2026-10-30 | 151.92 | 154.9 | 144.36 | 147.83 | 363,940 | -4.64% |
| 2026-10-29 | 149.2 | 158.695 | 145.03 | 155.02 | 540,676 | +6.10% |
| 2026-10-28 | 148.45 | 149.5 | 145.19 | 146.11 | 414,211 | -1.58% |
| 2026-10-27 | 150.42 | 150.42 | 145.65 | 148.45 | 403,757 | +0.39% |
| 2026-10-26 | 143.42 | 150.49 | 142.393 | 147.87 | 546,737 | +4.01% |
| 2026-10-23 | 145.08 | 145.08 | 138.85 | 142.17 | 689,506 | -4.04% |
| 2026-10-22 | 150.12 | 150.38 | 142.72 | 148.15 | 565,763 | -3.59% |
| 2026-10-21 | 160.2 | 161.475 | 152.783 | 153.67 | 595,058 | -1.82% |
| 2026-10-20 | 155.03 | 161.7 | 151.395 | 156.52 | 535,937 | -0.99% |
| 2026-10-19 | 164.08 | 167.26 | 157.51 | 158.08 | 474,703 | -3.66% |
| 2026-10-16 | 161.68 | 164.51 | 155.38 | 164.08 | 735,495 | +1.57% |
| 2026-10-15 | 158.59 | 163.62 | 152.34 | 161.55 | 977,037 | +1.89% |
| 2026-10-14 | 163.08 | 168.265 | 156.44 | 158.65 | 589,106 | -2.87% |
| 2026-10-13 | 167.36 | 169 | 158.35 | 163.33 | 639,485 | -2.45% |
| 2026-10-12 | 171.87 | 175.614 | 167.02 | 167.44 | 345,920 | -3.57% |
| 2026-10-09 | 171.44 | 174.33 | 168.56 | 173.63 | 375,883 | +2.15% |
| 2026-10-08 | 164.52 | 170.51 | 162.265 | 169.97 | 553,789 | +1.57% |
| 2026-10-07 | 166.2 | 173.115 | 163.82 | 167.34 | 591,562 | -0.68% |
| 2026-10-06 | 170.45 | 172.72 | 164.54 | 168.48 | 443,917 | +0.21% |
| 2026-10-05 | 167.22 | 171.73 | 163.59 | 168.13 | 386,329 | +0.51% |
| 2026-10-02 | 165.24 | 169.79 | 159.945 | 167.28 | 615,147 | +4.06% |
| 2026-10-01 | 163.96 | 165.6 | 157.905 | 160.76 | 629,303 | -2.39% |
| 2026-09-30 | 174.04 | 174.04 | 163.91 | 164.7 | 436,093 | -4.02% |
| 2026-09-29 | 176.68 | 180 | 170.82 | 171.59 | 298,829 | -1.75% |
| 2026-09-28 | 177.08 | 177.47 | 172.33 | 174.65 | 226,523 | -3.39% |
| 2026-09-25 | 181.67 | 185.27 | 179.31 | 180.77 | 255,237 | +0.18% |
| 2026-09-24 | 177.06 | 181.11 | 173.81 | 180.44 | 366,355 | +1.06% |
| 2026-09-23 | 180.58 | 183.155 | 175.15 | 178.54 | 312,605 | -2.66% |
| 2026-09-22 | 183.83 | 184.47 | 178.74 | 183.42 | 530,213 | +1.82% |
| 2026-09-21 | 177.13 | 183.15 | 175.4 | 180.14 | 502,877 | +3.04% |
| 2026-09-18 | 174.79 | 177.09 | 172.67 | 174.83 | 726,251 | -0.14% |
| 2026-09-17 | 186.79 | 188.81 | 174 | 175.08 | 642,278 | -5.26% |
| 2026-09-16 | 180.24 | 186.52 | 177.55 | 184.81 | 529,502 | +3.78% |
| 2026-09-15 | 185.09 | 186.53 | 175 | 178.08 | 566,865 | -5.08% |
| 2026-09-14 | 188.64 | 189.67 | 185.01 | 187.61 | 250,487 | -3.78% |
| 2026-09-11 | 197.37 | 198.5 | 193.91 | 194.98 | 212,948 | +1.21% |
| 2026-09-10 | 193.44 | 198.455 | 190.81 | 192.64 | 248,641 | -2.66% |
| 2026-09-09 | 204.24 | 206.45 | 197.015 | 197.9 | 267,464 | -4.27% |
| 2026-09-08 | 204.7 | 211.67 | 200.64 | 206.72 | 337,040 | +1.38% |
| 2026-09-04 | 201.39 | 205.573 | 200.465 | 203.91 | 282,953 | +0.66% |
| 2026-09-03 | 197.9 | 202.83 | 189.365 | 202.58 | 381,672 | +3.06% |
| 2026-09-02 | 199.31 | 202.795 | 195.73 | 196.57 | 340,428 | -0.85% |
| 2026-09-01 | 202.28 | 206.225 | 196.685 | 198.25 | 303,098 | -5.00% |
| 2026-08-31 | 213.56 | 214.42 | 204.63 | 208.68 | 296,522 | -3.31% |
| 2026-08-28 | 221 | 221.765 | 214.45 | 215.82 | 182,162 | -2.34% |
| 2026-08-27 | 226.59 | 228.805 | 220.1 | 221 | 244,977 | -2.60% |
| 2026-08-26 | 220.61 | 227.73 | 217.81 | 226.9 | 411,658 | +4.25% |
| 2026-08-25 | 219.2 | 222.274 | 215.44 | 217.65 | 209,513 | +1.23% |
| 2026-08-24 | 217.58 | 217.58 | 212.06 | 215 | 388,739 | -1.19% |
| 2026-08-21 | 217.68 | 219.9 | 212.5 | 217.58 | 259,341 | +1.43% |
| 2026-08-20 | 226.47 | 228.105 | 213.89 | 214.51 | 325,687 | -6.90% |
| 2026-08-19 | 239.49 | 239.49 | 227.31 | 230.42 | 303,280 | -2.17% |
| 2026-08-18 | 237.26 | 241.22 | 232.57 | 235.53 | 274,656 | -3.27% |
| 2026-08-17 | 239.9 | 245.61 | 238.02 | 243.48 | 319,929 | +0.69% |
| 2026-08-14 | 233.59 | 242.75 | 231.81 | 241.82 | 355,155 | +4.73% |
| 2026-08-13 | 244.53 | 244.53 | 230.06 | 230.9 | 383,776 | -4.82% |
| 2026-08-12 | 245.54 | 247.85 | 238.015 | 242.6 | 501,127 | +0.32% |
| 2026-08-11 | 226.79 | 242.535 | 225.64 | 241.82 | 530,528 | +9.31% |
| 2026-08-10 | 222.56 | 223.34 | 213.12 | 221.23 | 434,064 | +1.40% |
| 2026-08-07 | 228.96 | 228.96 | 215.18 | 218.18 | 568,137 | -3.22% |
| 2026-08-06 | 223.04 | 237.82 | 221 | 225.45 | 811,235 | +4.50% |
| 2026-08-05 | 214.35 | 218.371 | 210.52 | 215.75 | 431,623 | +0.71% |
| 2026-08-04 | 212.05 | 215.99 | 208.97 | 214.23 | 457,308 | +3.44% |
| 2026-08-03 | 197.17 | 207.33 | 197 | 207.11 | 325,600 | +6.54% |
| 2026-07-31 | 193.61 | 195.56 | 188.34 | 194.39 | 233,529 | +1.48% |
| 2026-07-30 | 189.3 | 192.15 | 184.3 | 191.55 | 292,852 | +3.55% |
| 2026-07-29 | 196.09 | 196.47 | 183.2 | 184.98 | 419,039 | -7.20% |
| 2026-07-28 | 200.93 | 201.65 | 193.43 | 199.33 | 471,386 | -0.80% |
| 2026-07-27 | 198.49 | 203.51 | 194.435 | 200.93 | 270,515 | +2.82% |
| 2026-07-24 | 200 | 202.965 | 194.51 | 195.42 | 385,037 | -0.98% |
| 2026-07-23 | 194.64 | 199.04 | 192.375 | 197.35 | 380,768 | +0.14% |
| 2026-07-22 | 199.88 | 204 | 194.41 | 197.08 | 427,268 | -2.69% |
| 2026-07-21 | 199.47 | 205.55 | 195.71 | 202.53 | 306,774 | +4.08% |
| 2026-07-20 | 201.75 | 204.94 | 194.005 | 194.6 | 327,782 | -2.51% |
| 2026-07-17 | 194.95 | 202.81 | 187.95 | 199.61 | 723,788 | +0.93% |
| 2026-07-16 | 199.1 | 201.77 | 195.38 | 197.77 | 372,727 | -3.03% |
| 2026-07-15 | 208.5 | 209.82 | 199.52 | 203.95 | 606,625 | -2.18% |
| 2026-07-14 | 209.6 | 211.39 | 206 | 208.6 | 263,729 | +1.63% |
| 2026-07-13 | 209.79 | 211.01 | 202.15 | 205.25 | 564,795 | -2.86% |
| 2026-07-10 | 215.98 | 215.98 | 209.08 | 211.3 | 246,678 | -1.43% |
| 2026-07-09 | 212.04 | 217.84 | 209.83 | 214.37 | 439,326 | +3.80% |
| 2026-07-08 | 216.5 | 216.67 | 205.229 | 206.52 | 907,952 | -6.58% |
| 2026-07-07 | 235 | 236.215 | 216.528 | 221.06 | 496,947 | -7.12% |
| 2026-07-06 | 233.975 | 240.56 | 232 | 238.01 | 412,322 | +2.44% |
| 2026-07-02 | 232.72 | 237.75 | 226.295 | 232.33 | 520,649 | +1.57% |
| 2026-07-01 | 228.69 | 234.6 | 223.22 | 228.75 | 552,237 | +0.11% |
| 2026-06-30 | 224.43 | 228.91 | 222.18 | 228.5 | 508,318 | +1.90% |
| 2026-06-29 | 216.21 | 224.43 | 211.89 | 224.23 | 429,809 | +1.93% |
| 2026-06-26 | 220.43 | 226.49 | 218.99 | 219.99 | 1,780,745 | -1.65% |
| 2026-06-25 | 220.07 | 232.15 | 216.71 | 223.69 | 610,393 | +2.76% |
| 2026-06-24 | 215 | 224.63 | 212.1 | 217.68 | 535,517 | +1.87% |
| 2026-06-23 | 209.66 | 217.48 | 207.59 | 213.68 | 355,412 | -0.87% |
| 2026-06-22 | 218.38 | 220 | 211.811 | 215.55 | 371,151 | -1.67% |
| 2026-06-18 | 214.41 | 220 | 210.52 | 219.22 | 831,415 | +5.31% |
| 2026-06-17 | 199.82 | 212.51 | 196.033 | 208.17 | 473,184 | +4.54% |
| 2026-06-16 | 200 | 204.799 | 198.17 | 199.12 | 342,136 | +0.29% |
| 2026-06-15 | 201.6 | 208.9 | 198.2 | 198.55 | 625,021 | +1.23% |
| 2026-06-12 | 196.44 | 199.515 | 192.2 | 196.13 | 527,383 | +1.54% |
| 2026-06-11 | 176.57 | 193.28 | 175.97 | 193.16 | 596,833 | +11.54% |
| 2026-06-10 | 177.37 | 183.32 | 171.005 | 173.18 | 328,420 | -3.05% |
| 2026-06-09 | 174.02 | 180 | 167.95 | 178.62 | 479,966 | +4.08% |
| 2026-06-08 | 183.32 | 184.54 | 170.91 | 171.62 | 378,690 | -4.95% |
| 2026-06-05 | 181.37 | 184.725 | 178.8 | 180.56 | 419,643 | -1.83% |
| 2026-06-04 | 177.12 | 184.68 | 175.91 | 183.93 | 381,745 | +4.49% |
| 2026-06-03 | 179.91 | 179.91 | 173.97 | 176.03 | 380,975 | -2.31% |
| 2026-06-02 | 180.74 | 182.225 | 177.355 | 180.19 | 277,273 | -0.07% |
| 2026-06-01 | 180.56 | 182.46 | 173.41 | 180.32 | 465,579 | -2.61% |
| 2026-05-29 | 178.01 | 187.715 | 176.7 | 185.15 | 657,777 | +4.65% |
| 2026-05-28 | 171.62 | 178.135 | 171.62 | 176.92 | 297,897 | +1.94% |
| 2026-05-27 | 178.04 | 179.36 | 171.97 | 173.55 | 278,908 | -0.27% |
| 2026-05-26 | 176.36 | 180.75 | 172.4 | 174.02 | 340,587 | +1.25% |
| 2026-05-22 | 175.13 | 180 | 170.22 | 171.88 | 333,130 | -1.08% |
| 2026-05-21 | 168.68 | 175.39 | 164.34 | 173.76 | 518,999 | +1.92% |
| 2026-05-20 | 162.52 | 172.67 | 158.49 | 170.49 | 589,348 | +7.46% |
| 2026-05-19 | 166.42 | 166.42 | 156.215 | 158.66 | 730,109 | -5.52% |
| 2026-05-18 | 170.79 | 173.029 | 165.515 | 167.93 | 470,580 | -1.05% |
| 2026-05-15 | 174.48 | 176.5 | 169.3 | 169.71 | 324,122 | -5.24% |
| 2026-05-14 | 182.01 | 185 | 177.86 | 179.1 | 275,414 | -0.79% |
| 2026-05-13 | 180.2 | 181.81 | 172.72 | 180.53 | 437,327 | -0.88% |