Skip to main content
IC
VSE Corporation (VSEC)
NASDAQ: VSEC · Real-Time Price · USD
132.54
+1.10 (0.84%)
At close: May 13, 2025, 4:00 PM
132.54
0.00 (0.00%)
After-hours: May 13, 2025, 4:00 PM EDT

VSE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2025133.00134.02132.00132.50-0.81%209,252
May 12, 2025134.74136.00131.08131.44131.441.78%548,574
May 9, 2025131.42131.42128.20129.14129.14-1.73%361,547
May 8, 2025127.28134.00127.20131.42131.423.25%705,208
May 7, 2025123.00129.08121.75127.28127.287.81%529,804
May 6, 2025113.88119.61112.50118.06118.060.82%334,942
May 5, 2025120.47121.50116.84117.10117.10-4.42%284,431
May 2, 2025119.00127.00118.37122.52122.524.67%324,969
May 1, 2025116.30119.69115.19117.05117.052.21%221,727
Apr 30, 2025115.23115.23109.67114.52114.42-1.17%226,751
Apr 29, 2025114.22116.17114.10115.88115.781.45%170,762
Apr 28, 2025114.42117.78113.57114.22114.120.25%211,798
Apr 25, 2025113.39114.18110.97113.94113.840.21%165,666
Apr 24, 2025107.96114.29107.50113.70113.605.19%187,863
Apr 23, 2025109.66110.98107.54108.09108.002.71%148,795
Apr 22, 2025105.21107.00103.92105.24105.152.03%230,491
Apr 21, 2025107.61108.00101.57103.15103.06-4.66%162,250
Apr 17, 2025108.94112.88105.47108.19108.10-1.73%821,038
Apr 16, 2025110.33111.93105.75110.09110.00-2.04%461,784
Apr 15, 2025112.00114.30110.14112.39112.290.44%201,818
Apr 14, 2025115.00115.00110.25111.89111.79-0.49%180,573
Apr 11, 2025108.59113.30107.02112.44112.341.82%191,453
Apr 10, 2025112.56114.94108.35110.43110.33-5.52%237,339
Apr 9, 2025105.98118.87104.78116.88116.789.65%320,634
Apr 8, 2025114.00114.18105.36106.59106.50-1.42%227,902
Apr 7, 2025102.23112.38100.53108.13108.042.08%356,515
Apr 4, 2025112.24113.88105.71105.93105.84-9.28%377,985
Apr 3, 2025116.64120.20113.33116.76116.66-6.07%304,150
Apr 2, 2025118.95126.00118.82124.31124.202.04%242,125
Apr 1, 2025120.13122.40117.84121.83121.731.53%289,430
Mar 31, 2025113.65120.20110.15119.99119.892.88%301,353
Mar 28, 2025122.70123.44114.01116.63116.53-4.97%291,779
Mar 27, 2025122.18123.77120.15122.73122.63-0.28%148,717
Mar 26, 2025124.91126.10120.86123.07122.97-1.77%139,028
Mar 25, 2025125.62128.72124.97125.29125.18-0.26%271,344
Mar 24, 2025121.55126.03121.55125.62125.514.37%251,472
Mar 21, 2025118.62122.70117.40120.36120.26-0.21%350,777
Mar 20, 2025118.90121.89118.36120.61120.51-0.12%218,130
Mar 19, 2025115.58120.86115.58120.76120.664.51%224,036
Mar 18, 2025115.70116.00112.75115.55115.45-0.28%220,034
Mar 17, 2025113.50116.59113.17115.88115.781.75%187,178
Mar 14, 2025113.93115.69112.56113.89113.791.13%214,998
Mar 13, 2025118.77119.26111.82112.62112.52-4.86%258,240
Mar 12, 2025118.75123.97117.14118.37118.270.68%380,296
Mar 11, 2025114.61118.73111.74117.57117.473.16%320,619
Mar 10, 2025114.45115.50111.78113.97113.87-2.02%272,490
Mar 7, 2025115.58116.47111.71116.32116.220.60%208,993
Mar 6, 2025116.02117.11112.98115.63115.53-2.13%190,898
Mar 5, 2025115.47118.98113.98118.15118.051.91%275,300
Mar 4, 2025110.86118.08108.86115.93115.832.21%383,835