VSE Corporation - Common Stock (VSEC)

172.08
+0.40 (0.23%)
NASDAQ · Last Trade: May 1st, 2:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VSE Corporation - Common Stock (VSEC)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026163.25172.23162.14171.68649,595171.68
4/29/2026174.27176.99159.59160.17933,486160.17
4/28/2026180.21180.21174.46176.11339,076176.11
4/27/2026179.18182.64176.55179.94358,752179.94
4/24/2026182.17183.58177.11178.83376,589178.83
4/23/2026182.85188.86180.39183.77499,122183.77
4/22/2026199.19200.00178.71182.85795,418182.85
4/21/2026222.59227.99192.74194.34883,783194.34
4/20/2026225.50226.12221.37225.09304,173225.09
4/17/2026222.98232.61222.44226.50706,500226.50
4/16/2026225.47225.59216.44216.64543,675216.64
4/15/2026220.65224.79219.00224.64335,619224.64
4/14/2026216.93223.82216.53222.33255,923222.23
4/13/2026214.59216.62209.12214.64488,131214.54
4/10/2026218.61220.27213.81217.79332,835217.69
4/09/2026209.60222.81209.60218.28416,980218.18
4/08/2026199.25212.23197.44210.90679,978210.81
4/07/2026188.24188.39183.72185.89420,982185.81
4/06/2026184.08192.42184.08190.79565,606190.70
4/02/2026186.55190.69181.63185.09385,235185.01
4/01/2026189.65195.37187.09191.86801,909191.77
3/31/2026169.26185.86165.58184.401,126,162184.32
3/30/2026172.32172.65164.11165.37820,327165.30
3/27/2026171.08172.89168.67170.89385,084170.81
3/26/2026174.78177.24171.30173.57434,209173.49
3/25/2026179.06181.16177.19178.32644,898178.24
3/24/2026172.12176.81168.92175.16797,890175.08
3/23/2026179.58180.86175.44175.95973,018175.87
3/20/2026182.49183.26172.98177.335,698,647177.25
3/19/2026183.10188.68179.52182.851,058,142182.77
3/18/2026191.83194.24184.06185.261,015,677185.18
3/17/2026195.73197.03189.60191.61638,359191.52
3/16/2026199.32203.99193.28194.08691,146193.99
3/13/2026203.26205.55192.30194.94688,803194.85
3/12/2026210.30214.29199.01199.88717,762199.79
3/11/2026217.00222.44213.62215.30518,593215.20
3/10/2026214.80223.74214.80216.47676,813216.37
3/09/2026212.57221.97210.00217.741,020,719217.64
3/06/2026211.61215.68207.72209.39358,868209.30
3/05/2026217.18223.60209.97214.04389,550213.94
3/04/2026220.38225.34214.80223.75473,162223.65
3/03/2026216.20219.22208.95216.60418,111216.50
3/02/2026226.99228.71221.34221.95572,082221.85
2/27/2026222.47227.42216.68227.07616,491226.97
2/26/2026218.93229.00212.72226.50772,403226.40
2/25/2026227.13231.60218.69219.54511,893219.44
2/24/2026222.00228.05218.08224.16345,103224.06
2/23/2026227.78227.78220.34222.28384,795222.18
2/20/2026224.65229.02217.94227.78422,800227.68
2/19/2026217.15225.59213.56224.65611,872224.55
2/18/2026212.49221.44210.91217.46701,644217.36
2/17/2026205.04215.86202.11213.34738,270213.24
2/13/2026201.60207.93200.57202.66569,235202.57
2/12/2026209.65215.00202.85202.89449,474202.80
2/11/2026212.52213.10203.79206.12514,844206.03
2/10/2026204.26214.69200.16211.26892,029211.16
2/09/2026200.17206.48199.61204.96648,432204.87
2/06/2026193.89201.58193.38199.99802,091199.90
2/05/2026192.45195.14188.69189.511,065,073189.43
2/04/2026193.51198.99186.50193.611,496,323193.52
2/03/2026195.13198.92189.00195.052,662,813194.96
2/02/2026197.00203.50188.10190.931,731,103190.84