Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025171.84172.26168.25169.41169.41-1.09%176,723
Dec 4, 2025168.71173.29168.71171.28171.281.60%181,799
Dec 3, 2025169.83172.00166.02168.58168.58-1.30%304,879
Dec 2, 2025175.88178.12170.13170.80170.80-1.99%242,387
Dec 1, 2025177.21178.69173.97174.26174.26-3.29%192,968
Nov 28, 2025181.20182.49179.50180.19180.19-0.24%79,899
Nov 26, 2025181.77185.56179.76180.62180.62-0.75%173,987
Nov 25, 2025174.88183.09172.88181.99181.994.02%249,300
Nov 24, 2025168.00175.39166.23174.95174.954.15%319,824
Nov 21, 2025164.07168.67163.00167.98167.982.50%208,876
Nov 20, 2025169.35174.50162.95163.88163.88-3.25%307,690
Nov 19, 2025164.93171.38164.05169.39169.393.88%295,626
Nov 18, 2025165.35167.32162.33163.07163.07-2.07%242,062
Nov 17, 2025170.74172.31163.82166.52166.52-2.73%168,781
Nov 14, 2025162.88174.27162.02171.20171.202.77%443,318
Nov 13, 2025172.37172.90164.53166.59166.59-3.15%309,363
Nov 12, 2025174.63177.20171.47172.01172.01-1.73%175,327
Nov 11, 2025177.12179.38174.62175.03175.03-1.52%173,240
Nov 10, 2025177.69179.81176.55177.73177.730.57%154,028
Nov 7, 2025173.28178.59167.66176.73176.731.19%322,429
Nov 6, 2025174.82177.91174.01174.66174.66-0.73%194,425
Nov 5, 2025177.65180.18174.66175.94175.94-1.60%223,438
Nov 4, 2025178.24182.70177.18178.80178.80-1.20%197,796
Nov 3, 2025179.73182.36175.89180.97180.970.16%301,857
Oct 31, 2025177.15181.38173.38180.68180.680.76%313,734
Oct 30, 2025180.34183.31179.01179.32179.32-0.61%543,371
Oct 29, 2025182.73185.45179.12180.42180.42-1.26%706,311
Oct 28, 2025184.72184.72176.52182.73182.731.79%1,212,166
Oct 27, 2025183.78186.00176.78179.52179.52-1.90%255,842
Oct 24, 2025178.82183.29176.91182.99182.993.09%141,646
Oct 23, 2025170.08179.92169.20177.50177.504.50%252,182
Oct 22, 2025170.00171.48165.11169.85169.85-0.05%202,927
Oct 21, 2025166.20170.28164.08169.93169.932.20%145,931
Oct 20, 2025161.30166.89161.30166.27166.274.27%168,498
Oct 17, 2025156.86159.70155.50159.46159.462.02%146,794
Oct 16, 2025158.14159.53155.99156.30156.30-0.70%103,014
Oct 15, 2025161.66164.03156.63157.40157.40-1.36%153,717
Oct 14, 2025156.64161.31154.76159.57159.471.17%119,795
Oct 13, 2025155.40158.13154.78157.73157.631.79%107,723
Oct 10, 2025159.38162.07154.67154.96154.86-2.61%149,112
Oct 9, 2025164.98165.43158.34159.11159.01-3.30%140,424
Oct 8, 2025163.99166.30162.23164.54164.441.17%99,477
Oct 7, 2025163.63165.91161.90162.63162.53-0.44%152,846
Oct 6, 2025165.97167.23161.43163.35163.25-0.57%157,120
Oct 3, 2025167.23169.55163.25164.29164.19-0.85%166,097
Oct 2, 2025166.35167.46160.40165.70165.60-0.38%165,728
Oct 1, 2025164.57167.74163.05166.34166.240.06%165,444
Sep 30, 2025163.37168.24162.59166.24166.141.22%263,347
Sep 29, 2025166.25168.42163.22164.23164.13-0.15%177,426
Sep 26, 2025160.89166.00160.88164.48164.382.09%152,507