VSE Corporation VSEC
NASDAQ · United States · Industrial Services
$158.79-5.91 (-3.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $159.00 | -3.46% | $163.91 | $165.13 | $157.91 | 164.57K |
| 2026-09-30 | $164.70 | -4.02% | $174.04 | $174.04 | $163.91 | 436.10K |
| 2026-09-29 | $171.59 | -1.75% | $176.68 | $180.00 | $170.82 | 298.80K |
| 2026-09-28 | $174.65 | -3.39% | $177.08 | $177.47 | $172.33 | 226.50K |
| 2026-09-25 | $180.77 | +0.18% | $181.67 | $185.27 | $179.31 | 255.20K |
| 2026-09-24 | $180.44 | +1.06% | $177.06 | $181.11 | $173.81 | 366.40K |
| 2026-09-23 | $178.54 | -2.66% | $180.58 | $183.16 | $175.15 | 312.60K |
| 2026-09-22 | $183.42 | +1.82% | $183.83 | $184.47 | $178.74 | 530.20K |
| 2026-09-21 | $180.14 | +3.04% | $177.13 | $183.15 | $175.40 | 502.90K |
| 2026-09-18 | $174.83 | -0.14% | $174.79 | $177.09 | $172.67 | 726.20K |
| 2026-09-17 | $175.08 | -5.26% | $186.79 | $188.81 | $174.00 | 642.30K |
| 2026-09-16 | $184.81 | +3.78% | $180.24 | $186.52 | $177.55 | 529.50K |
| 2026-09-15 | $178.08 | -5.08% | $185.09 | $186.53 | $175.00 | 566.80K |
| 2026-09-14 | $187.61 | -3.78% | $188.64 | $189.67 | $185.01 | 250.50K |
| 2026-09-11 | $194.98 | +1.21% | $197.37 | $198.50 | $193.91 | 209.00K |
| 2026-09-10 | $192.64 | -2.66% | $193.44 | $198.46 | $190.81 | 248.60K |
| 2026-09-09 | $197.90 | -4.27% | $204.24 | $206.45 | $197.02 | 265.30K |
| 2026-09-08 | $206.72 | +1.38% | $204.70 | $211.67 | $200.64 | 337.00K |
| 2026-09-04 | $203.91 | +0.66% | $201.39 | $205.57 | $200.47 | 283.00K |
| 2026-09-03 | $202.58 | +3.06% | $197.90 | $202.83 | $189.37 | 381.70K |
| 2026-09-02 | $196.57 | -0.85% | $199.31 | $202.80 | $195.73 | 340.40K |
| 2026-09-01 | $198.25 | -5.00% | $202.28 | $206.23 | $196.69 | 303.10K |
| 2026-08-31 | $208.68 | -3.31% | $213.56 | $214.42 | $204.63 | 296.50K |
| 2026-08-28 | $215.82 | -2.34% | $221.00 | $221.77 | $214.45 | 182.20K |
| 2026-08-27 | $221.00 | -2.60% | $226.59 | $228.81 | $220.10 | 245.00K |
| 2026-08-26 | $226.90 | +4.25% | $220.61 | $227.73 | $217.81 | 411.70K |
| 2026-08-25 | $217.65 | +1.23% | $219.20 | $222.27 | $215.44 | 209.50K |
| 2026-08-24 | $215.00 | -1.19% | $217.58 | $217.58 | $212.06 | 388.70K |
| 2026-08-21 | $217.58 | +1.43% | $217.68 | $219.90 | $212.50 | 259.30K |
| 2026-08-20 | $214.51 | -6.90% | $226.47 | $228.11 | $213.89 | 325.70K |
| 2026-08-19 | $230.42 | -2.17% | $239.49 | $239.49 | $227.31 | 303.30K |
| 2026-08-18 | $235.53 | -3.27% | $237.26 | $241.22 | $232.57 | 274.70K |
| 2026-08-17 | $243.48 | +0.69% | $239.90 | $245.61 | $238.02 | 319.90K |
| 2026-08-14 | $241.82 | +4.73% | $233.59 | $242.75 | $231.81 | 355.20K |
| 2026-08-13 | $230.90 | -4.82% | $244.53 | $244.53 | $230.06 | 383.80K |
| 2026-08-12 | $242.60 | +0.32% | $245.54 | $247.85 | $238.02 | 501.10K |
| 2026-08-11 | $241.82 | +9.31% | $226.79 | $242.54 | $225.64 | 530.40K |
| 2026-08-10 | $221.23 | +1.40% | $222.56 | $223.34 | $213.12 | 434.10K |
| 2026-08-07 | $218.18 | -3.22% | $228.96 | $228.96 | $215.18 | 568.10K |
| 2026-08-06 | $225.45 | +4.50% | $223.04 | $237.82 | $221.00 | 811.20K |
| 2026-08-05 | $215.75 | +0.71% | $214.35 | $218.37 | $210.52 | 431.60K |
| 2026-08-04 | $214.23 | +3.44% | $212.05 | $215.99 | $208.97 | 457.30K |
| 2026-08-03 | $207.11 | +6.54% | $197.17 | $207.33 | $197.00 | 325.60K |
| 2026-07-31 | $194.39 | +1.48% | $193.61 | $195.56 | $188.34 | 233.50K |
| 2026-07-30 | $191.55 | +3.55% | $189.30 | $192.15 | $184.30 | 292.90K |
| 2026-07-29 | $184.98 | -7.20% | $196.09 | $196.47 | $183.20 | 419.00K |
| 2026-07-28 | $199.33 | -0.80% | $200.93 | $201.65 | $193.43 | 471.40K |
| 2026-07-27 | $200.93 | +2.82% | $198.49 | $203.51 | $194.44 | 270.50K |
| 2026-07-24 | $195.42 | -0.98% | $200.00 | $202.97 | $194.51 | 385.00K |
| 2026-07-23 | $197.35 | +0.14% | $194.64 | $199.04 | $192.38 | 380.80K |
| 2026-07-22 | $197.08 | -2.69% | $199.88 | $204.00 | $194.41 | 427.30K |
| 2026-07-21 | $202.53 | +4.08% | $199.47 | $205.55 | $195.71 | 306.80K |
| 2026-07-20 | $194.60 | -2.51% | $201.75 | $204.94 | $194.01 | 327.80K |
| 2026-07-17 | $199.61 | +0.93% | $194.95 | $202.81 | $187.95 | 723.80K |
| 2026-07-16 | $197.77 | -3.03% | $199.10 | $201.77 | $195.38 | 372.70K |
| 2026-07-15 | $203.95 | -2.23% | $208.50 | $209.82 | $199.52 | 606.60K |
| 2026-07-14 | $208.60 | +1.63% | $209.60 | $211.39 | $206.00 | 263.70K |
| 2026-07-13 | $205.25 | -2.86% | $209.79 | $211.01 | $202.15 | 564.80K |
| 2026-07-10 | $211.30 | -1.43% | $215.98 | $215.98 | $209.08 | 246.70K |
| 2026-07-09 | $214.37 | +3.80% | $212.04 | $217.84 | $209.83 | 439.30K |
| 2026-07-08 | $206.52 | -6.58% | $216.50 | $216.67 | $205.23 | 907.90K |
| 2026-07-07 | $221.06 | -7.12% | $235.00 | $236.22 | $216.53 | 496.90K |
| 2026-07-06 | $238.01 | +2.44% | $233.98 | $240.56 | $232.00 | 412.30K |
| 2026-07-02 | $232.33 | +1.57% | $232.72 | $237.75 | $226.30 | 520.60K |
| 2026-07-01 | $228.75 | +0.11% | $228.69 | $234.60 | $223.22 | 552.20K |
| 2026-06-30 | $228.50 | +1.90% | $224.43 | $228.91 | $222.18 | 508.30K |
| 2026-06-29 | $224.23 | +1.93% | $216.21 | $224.43 | $211.89 | 429.80K |
| 2026-06-26 | $219.99 | -1.65% | $220.43 | $226.49 | $218.99 | 1.78M |
| 2026-06-25 | $223.69 | +2.76% | $220.07 | $232.15 | $216.71 | 610.40K |
| 2026-06-24 | $217.68 | +1.87% | $215.00 | $224.63 | $212.10 | 535.50K |
| 2026-06-23 | $213.68 | -0.87% | $209.66 | $217.48 | $207.59 | 355.40K |
| 2026-06-22 | $215.55 | -1.67% | $218.38 | $220.00 | $211.81 | 371.10K |
| 2026-06-18 | $219.22 | +5.31% | $214.41 | $220.00 | $210.52 | 831.30K |
| 2026-06-17 | $208.17 | +4.54% | $199.82 | $212.51 | $196.03 | 473.20K |
| 2026-06-16 | $199.12 | +0.29% | $200.00 | $204.80 | $198.17 | 342.10K |
| 2026-06-15 | $198.55 | +1.23% | $201.60 | $208.90 | $198.20 | 625.00K |
| 2026-06-12 | $196.13 | +1.54% | $196.44 | $199.52 | $192.20 | 527.40K |
| 2026-06-11 | $193.16 | +11.54% | $176.57 | $193.28 | $175.97 | 596.80K |
| 2026-06-10 | $173.18 | -3.05% | $177.37 | $183.32 | $171.01 | 328.40K |
| 2026-06-09 | $178.62 | +4.08% | $174.02 | $180.00 | $167.95 | 480.00K |
| 2026-06-08 | $171.62 | -4.95% | $183.32 | $184.54 | $170.91 | 378.70K |
| 2026-06-05 | $180.56 | -1.83% | $181.37 | $184.73 | $178.80 | 419.60K |
| 2026-06-04 | $183.93 | +4.49% | $177.12 | $184.68 | $175.91 | 381.70K |
| 2026-06-03 | $176.03 | -2.31% | $179.91 | $179.91 | $173.97 | 381.00K |
| 2026-06-02 | $180.19 | -0.07% | $180.74 | $182.23 | $177.36 | 277.30K |
| 2026-06-01 | $180.32 | -2.61% | $180.56 | $182.46 | $173.41 | 465.60K |
| 2026-05-29 | $185.15 | +4.65% | $178.01 | $187.72 | $176.70 | 657.70K |
| 2026-05-28 | $176.92 | +1.94% | $171.62 | $178.14 | $171.62 | 297.80K |
| 2026-05-27 | $173.55 | -0.27% | $178.04 | $179.36 | $171.97 | 278.90K |
| 2026-05-26 | $174.02 | +1.25% | $176.36 | $180.75 | $172.40 | 340.60K |