VSE Corporation - Common Stock (VSEC)

161.55
+2.90 (1.83%)
NASDAQ · Last Trade: Oct 15th, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VSE Corporation - Common Stock (VSEC)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/2026163.08168.26156.44158.65589,021158.55
10/13/2026167.36169.00158.35163.33639,484163.23
10/12/2026171.87175.61167.02167.44345,918167.33
10/09/2026171.44174.33168.56173.63375,883173.52
10/08/2026164.52170.51162.26169.97553,787169.86
10/07/2026166.20173.12163.82167.34591,560167.24
10/06/2026170.45172.72164.54168.48443,917168.37
10/05/2026167.22171.73163.59168.13386,327168.02
10/02/2026165.24169.79159.94167.28617,092167.18
10/01/2026163.96165.60157.91160.76629,302160.66
9/30/2026174.04174.04163.91164.70436,088164.60
9/29/2026176.68180.00170.82171.59298,828171.48
9/28/2026177.08177.47172.33174.65226,520174.54
9/25/2026181.67185.27179.31180.77255,238180.66
9/24/2026177.06181.11173.81180.44366,352180.33
9/23/2026180.58183.16175.15178.54312,626178.43
9/22/2026183.83184.47178.74183.42530,210183.30
9/21/2026177.13183.15175.40180.14502,875180.03
9/18/2026174.79177.09172.67174.83726,252174.72
9/17/2026186.79188.81174.00175.08642,263174.97
9/16/2026180.24186.52177.55184.81529,500184.69
9/15/2026185.09186.53175.00178.08566,863177.97
9/14/2026188.64189.67185.01187.61250,485187.49
9/11/2026197.37198.50193.91194.98212,949194.86
9/10/2026193.44198.46190.81192.64248,638192.52
9/09/2026204.24206.45197.01197.90267,459197.78
9/08/2026204.70211.67200.64206.72337,033206.59
9/04/2026201.39205.57200.47203.91282,954203.78
9/03/2026197.90202.83189.37202.58381,671202.45
9/02/2026199.31202.79195.73196.57340,425196.45
9/01/2026202.28206.22196.69198.25303,097198.13
8/31/2026213.56214.42204.63208.68296,526208.55
8/28/2026221.00221.76214.45215.82182,163215.68
8/27/2026226.59228.81220.10221.00244,976220.86
8/26/2026220.61227.73217.81226.90411,657226.76
8/25/2026219.20222.27215.44217.65209,512217.51
8/24/2026217.58217.58212.06215.00388,739214.86
8/21/2026217.68219.90212.50217.58259,342217.44
8/20/2026226.47228.10213.89214.51325,656214.38
8/19/2026239.49239.49227.31230.42303,278230.28
8/18/2026237.26241.22232.57235.53274,655235.38
8/17/2026239.90245.61238.02243.48319,928243.33
8/14/2026233.59242.75231.81241.82355,155241.67
8/13/2026244.53244.53230.06230.90383,776230.75
8/12/2026245.54247.85238.01242.60501,126242.45
8/11/2026226.79242.53225.64241.82530,526241.67
8/10/2026222.56223.34213.12221.23434,059221.09
8/07/2026228.96228.96215.18218.18568,138218.04
8/06/2026223.04237.82221.00225.45811,234225.31
8/05/2026214.35218.37210.52215.75431,623215.61
8/04/2026212.05215.99208.97214.23457,307214.09
8/03/2026197.17207.33197.00207.11325,600206.98
7/31/2026193.61195.56188.34194.39233,530194.27
7/30/2026189.30192.15184.30191.55292,851191.43
7/29/2026196.09196.47183.20184.98419,039184.86
7/28/2026200.93201.65193.43199.33471,385199.20
7/27/2026198.49203.51194.44200.93270,515200.80
7/24/2026200.00202.97194.51195.42385,038195.30
7/23/2026194.64199.04192.38197.35380,767197.23
7/22/2026199.88204.00194.41197.08427,267196.96
7/21/2026199.47205.55195.71202.53306,773202.40
7/20/2026204.39204.94194.00194.60327,782194.48
7/17/2026194.95202.81187.95199.61723,789199.48
7/16/2026199.10201.77195.38197.77372,727197.65
7/15/2026208.50209.82199.52203.95606,626203.82