VSE Corporation - Common Stock (VSEC)

195.05
+4.12 (2.16%)
NASDAQ · Last Trade: Feb 4th, 1:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VSE Corporation - Common Stock (VSEC)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026195.13198.92189.00195.052,662,813195.05
2/02/2026197.00203.50188.10190.931,731,103190.93
1/30/2026218.33225.00214.98218.57449,393218.57
1/29/2026213.21220.12209.23217.64527,238217.64
1/28/2026211.98213.84204.36206.02225,399206.02
1/27/2026209.48212.80208.25211.48128,695211.48
1/26/2026205.70210.30203.94208.40127,724208.40
1/23/2026212.55213.26205.81206.01249,713206.01
1/22/2026217.81218.25211.02212.43231,203212.43
1/21/2026211.09216.96207.96216.40216,290216.40
1/20/2026209.21214.00208.62209.84166,224209.84
1/16/2026210.96216.41210.96214.18267,104214.18
1/15/2026211.19212.97207.66211.34273,544211.34
1/14/2026206.79211.30201.75208.83261,201208.73
1/13/2026210.65213.24206.00207.62178,401207.52
1/12/2026202.27208.77201.41208.55274,635208.45
1/09/2026201.99204.40200.05201.40420,664201.30
1/08/2026196.80202.69195.37199.49345,842199.39
1/07/2026201.01204.00193.75195.27553,004195.18
1/06/2026197.80203.47192.56201.20396,715201.10
1/05/2026182.97198.10176.97197.80686,045197.71
1/02/2026174.34181.53173.41181.32206,127181.23
12/31/2025175.40176.05171.11172.77248,127172.69
12/30/2025178.70179.78174.94175.00123,728174.92
12/29/2025179.49180.10176.87178.73143,348178.64
12/26/2025180.12180.99176.35179.49109,224179.40
12/24/2025178.76181.63178.63180.2575,583180.16
12/23/2025179.16183.26176.29178.87287,846178.78
12/22/2025177.00181.55174.59178.97335,160178.88
12/19/2025167.11176.69167.11175.80528,115175.72
12/18/2025164.77170.32164.20167.66309,987167.58
12/17/2025167.44169.99160.81161.63221,805161.55
12/16/2025168.37170.67166.00168.39276,501168.31
12/15/2025171.10172.63167.54169.38222,968169.30
12/12/2025175.64176.89169.61170.07240,848169.99
12/11/2025171.00175.40169.58174.04186,260173.96
12/10/2025162.11170.66162.11170.09317,108170.01
12/09/2025167.65169.00162.76162.85153,674162.77
12/08/2025169.31172.00165.85167.35265,369167.27
12/05/2025171.84172.26168.25169.41176,739169.33
12/04/2025168.71173.28168.71171.28181,801171.20
12/03/2025169.83172.00166.02168.58304,879168.50
12/02/2025175.88178.12170.13170.80242,388170.72
12/01/2025177.21178.69173.97174.26192,968174.18
11/28/2025181.20182.49179.50180.1979,902180.10
11/26/2025181.77185.56179.75180.62173,987180.53
11/25/2025174.88183.09172.88181.99250,588181.90
11/24/2025168.00175.39166.23174.95320,929174.87
11/21/2025164.07168.67163.00167.98208,899167.90
11/20/2025169.35174.50162.95163.88307,690163.80
11/19/2025164.93171.38164.05169.39295,626169.31
11/18/2025165.35167.32162.33163.07241,779162.99
11/17/2025170.74172.31163.82166.52168,778166.44
11/14/2025162.88174.27162.02171.20443,531171.12
11/13/2025172.37172.90164.53166.59309,338166.51
11/12/2025174.63177.19171.47172.01175,312171.93
11/11/2025177.12179.38174.62175.03173,238174.95
11/10/2025177.69179.81176.55177.73153,736177.65
11/07/2025173.28178.59167.66176.73322,429176.65
11/06/2025174.82177.91174.01174.66194,425174.58
11/05/2025177.65180.18174.66175.94223,437175.86
11/04/2025178.24182.70177.18178.80197,793178.71