VSE Corporation VSEC
181.62 USD -2.00 (-1.09%)
Regular-session close
181.33 -0.29 -0.16%
After hours · Nov 13, 4:03 PM ET
179.64 Day range 186.72
142.17 52-week range 243.48
- YTD
- +5.12%
- 1 year
- +9.02%
VSEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 182.42 | 186.72 | 179.64 | 181.62 | -2.00 | -1.09% | 234,997 |
| Nov 12, 2026 | 188.26 | 190.49 | 182.97 | 183.62 | -8.32 | -4.33% | 457,400 |
| Nov 11, 2026 | 189.68 | 192.81 | 185.03 | 191.94 | +5.35 | +2.87% | 482,600 |
| Nov 10, 2026 | 187.71 | 194.86 | 183.84 | 186.59 | -3.02 | -1.59% | 329,700 |
| Nov 9, 2026 | 179.72 | 194.11 | 178.01 | 189.61 | +16.80 | +9.72% | 728,300 |
| Nov 6, 2026 | 168.71 | 176.26 | 162.82 | 172.81 | +8.10 | +4.92% | 658,200 |
| Nov 5, 2026 | 175.27 | 184.96 | 161.50 | 164.71 | +0.75 | +0.46% | 1,083,700 |
| Nov 4, 2026 | 167.52 | 172.83 | 158.97 | 163.96 | +1.00 | +0.61% | 749,800 |
| Nov 3, 2026 | 163.43 | 166.95 | 160.39 | 162.96 | +2.75 | +1.72% | 448,300 |
| Nov 2, 2026 | 151.97 | 162.62 | 150.31 | 160.21 | +12.38 | +8.37% | 484,900 |
| Oct 30, 2026 | 151.92 | 154.90 | 144.36 | 147.83 | -7.19 | -4.64% | 363,900 |
| Oct 29, 2026 | 149.20 | 158.70 | 145.03 | 155.02 | +8.91 | +6.10% | 540,700 |
| Oct 28, 2026 | 148.45 | 149.50 | 145.19 | 146.11 | -2.34 | -1.58% | 414,200 |
| Oct 27, 2026 | 150.42 | 150.42 | 145.65 | 148.45 | +0.58 | +0.39% | 403,700 |
| Oct 26, 2026 | 143.42 | 150.49 | 142.39 | 147.87 | +5.70 | +4.01% | 546,700 |
| Oct 23, 2026 | 145.08 | 145.08 | 138.85 | 142.17 | -5.98 | -4.04% | 689,500 |
| Oct 22, 2026 | 150.12 | 150.38 | 142.72 | 148.15 | -5.52 | -3.59% | 564,400 |
| Oct 21, 2026 | 160.20 | 161.48 | 152.78 | 153.67 | -2.85 | -1.82% | 595,100 |
| Oct 20, 2026 | 155.03 | 161.70 | 151.40 | 156.52 | -1.56 | -0.99% | 533,700 |
| Oct 19, 2026 | 164.08 | 167.26 | 157.51 | 158.08 | -6.00 | -3.66% | 474,700 |
| Oct 16, 2026 | 161.68 | 164.51 | 155.38 | 164.08 | +2.53 | +1.57% | 735,500 |
| Oct 15, 2026 | 158.59 | 163.62 | 152.34 | 161.55 | +2.90 | +1.83% | 977,000 |
| Oct 14, 2026 | 163.08 | 168.27 | 156.44 | 158.65 | -4.68 | -2.87% | 588,700 |
| Oct 13, 2026 | 167.36 | 169.00 | 158.35 | 163.33 | -4.11 | -2.45% | 639,500 |
| Oct 12, 2026 | 171.87 | 175.61 | 167.02 | 167.44 | -6.19 | -3.57% | 345,900 |
| Oct 9, 2026 | 171.44 | 174.33 | 168.56 | 173.63 | +3.66 | +2.15% | 375,900 |
| Oct 8, 2026 | 164.52 | 170.51 | 162.27 | 169.97 | +2.63 | +1.57% | 553,700 |
| Oct 7, 2026 | 166.20 | 173.12 | 163.82 | 167.34 | -1.14 | -0.68% | 591,600 |
| Oct 6, 2026 | 170.45 | 172.72 | 164.54 | 168.48 | +0.35 | +0.21% | 443,900 |
| Oct 5, 2026 | 167.22 | 171.73 | 163.59 | 168.13 | +0.85 | +0.51% | 386,300 |
| Oct 2, 2026 | 165.24 | 169.79 | 159.95 | 167.28 | +6.52 | +4.06% | 615,100 |
| Oct 1, 2026 | 163.96 | 165.60 | 157.91 | 160.76 | -3.94 | -2.39% | 629,300 |
| Sep 30, 2026 | 174.04 | 174.04 | 163.91 | 164.70 | -6.89 | -4.02% | 436,100 |
| Sep 29, 2026 | 176.68 | 180.00 | 170.82 | 171.59 | -3.06 | -1.75% | 298,800 |
| Sep 28, 2026 | 177.08 | 177.47 | 172.33 | 174.65 | -6.12 | -3.39% | 226,500 |
| Sep 25, 2026 | 181.67 | 185.27 | 179.31 | 180.77 | +0.33 | +0.18% | 255,200 |
| Sep 24, 2026 | 177.06 | 181.11 | 173.81 | 180.44 | +1.90 | +1.06% | 366,400 |
| Sep 23, 2026 | 180.58 | 183.16 | 175.15 | 178.54 | -4.88 | -2.66% | 312,600 |
| Sep 22, 2026 | 183.83 | 184.47 | 178.74 | 183.42 | +3.28 | +1.82% | 530,200 |
| Sep 21, 2026 | 177.13 | 183.15 | 175.40 | 180.14 | +5.31 | +3.04% | 502,900 |
| Sep 18, 2026 | 174.79 | 177.09 | 172.67 | 174.83 | -0.25 | -0.14% | 726,200 |
| Sep 17, 2026 | 186.79 | 188.81 | 174.00 | 175.08 | -9.73 | -5.26% | 642,300 |
| Sep 16, 2026 | 180.24 | 186.52 | 177.55 | 184.81 | +6.73 | +3.78% | 529,500 |
| Sep 15, 2026 | 185.09 | 186.53 | 175.00 | 178.08 | -9.53 | -5.08% | 566,800 |
| Sep 14, 2026 | 188.64 | 189.67 | 185.01 | 187.61 | -7.37 | -3.78% | 250,500 |
| Sep 11, 2026 | 197.37 | 198.50 | 193.91 | 194.98 | +2.34 | +1.21% | 209,000 |
| Sep 10, 2026 | 193.44 | 198.46 | 190.81 | 192.64 | -5.26 | -2.66% | 248,600 |
| Sep 9, 2026 | 204.24 | 206.45 | 197.02 | 197.90 | -8.82 | -4.27% | 265,300 |
| Sep 8, 2026 | 204.70 | 211.67 | 200.64 | 206.72 | +2.81 | +1.38% | 337,000 |
| Sep 4, 2026 | 201.39 | 205.57 | 200.47 | 203.91 | +1.33 | +0.66% | 283,000 |
| Sep 3, 2026 | 197.90 | 202.83 | 189.37 | 202.58 | +6.01 | +3.06% | 381,700 |
| Sep 2, 2026 | 199.31 | 202.80 | 195.73 | 196.57 | -1.68 | -0.85% | 340,400 |
| Sep 1, 2026 | 202.28 | 206.23 | 196.69 | 198.25 | -10.43 | -5.00% | 303,100 |
| Aug 31, 2026 | 213.56 | 214.42 | 204.63 | 208.68 | -7.14 | -3.31% | 296,500 |
| Aug 28, 2026 | 221.00 | 221.77 | 214.45 | 215.82 | -5.18 | -2.34% | 182,200 |
| Aug 27, 2026 | 226.59 | 228.81 | 220.10 | 221.00 | -5.90 | -2.60% | 245,000 |
| Aug 26, 2026 | 220.61 | 227.73 | 217.81 | 226.90 | +9.25 | +4.25% | 411,700 |
| Aug 25, 2026 | 219.20 | 222.27 | 215.44 | 217.65 | +2.65 | +1.23% | 209,500 |
| Aug 24, 2026 | 217.58 | 217.58 | 212.06 | 215.00 | -2.58 | -1.19% | 388,700 |
| Aug 21, 2026 | 217.68 | 219.90 | 212.50 | 217.58 | +3.07 | +1.43% | 259,300 |
| Aug 20, 2026 | 226.47 | 228.11 | 213.89 | 214.51 | -15.91 | -6.90% | 325,700 |
| Aug 19, 2026 | 239.49 | 239.49 | 227.31 | 230.42 | -5.11 | -2.17% | 303,300 |
| Aug 18, 2026 | 237.26 | 241.22 | 232.57 | 235.53 | -7.95 | -3.27% | 274,700 |
| Aug 17, 2026 | 239.90 | 245.61 | 238.02 | 243.48 | +1.66 | +0.69% | 319,900 |
| Aug 14, 2026 | 233.59 | 242.75 | 231.81 | 241.82 | +10.92 | +4.73% | 355,200 |
65 days, newest first. Daily bars as drawn on the VSEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.