VSE Corporation VSECU
47.04 USD +0.04 (+0.09%)
Regular-session close
48.84 +1.80 +3.83%
After hours · Nov 13, 4:00 PM ET
46.51 Day range 47.04
39.13 52-week range 60.89
- YTD
- -6.76%
- 1 year
- -6.76%
VSECU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.83 | 47.04 | 46.51 | 47.04 | +0.04 | +0.09% | 3,788 |
| Nov 12, 2026 | 48.09 | 48.09 | 47.00 | 47.00 | -1.84 | -3.77% | 33,500 |
| Nov 11, 2026 | 49.92 | 49.92 | 47.85 | 48.84 | +1.05 | +2.20% | 4,500 |
| Nov 10, 2026 | 47.69 | 49.05 | 47.25 | 47.79 | -1.00 | -2.05% | 5,700 |
| Nov 9, 2026 | 47.87 | 49.22 | 47.70 | 48.79 | +3.46 | +7.63% | 6,000 |
| Nov 6, 2026 | 44.64 | 45.40 | 44.64 | 45.33 | +1.71 | +3.92% | 136,700 |
| Nov 5, 2026 | 43.34 | 45.12 | 43.27 | 43.62 | -0.60 | -1.36% | 6,400 |
| Nov 4, 2026 | 43.25 | 44.51 | 42.76 | 44.22 | +0.79 | +1.82% | 3,600 |
| Nov 3, 2026 | 43.03 | 43.43 | 42.80 | 43.43 | +0.97 | +2.28% | 1,700 |
| Nov 2, 2026 | 42.18 | 42.89 | 42.18 | 42.46 | +2.68 | +6.74% | 2,100 |
| Oct 30, 2026 | 39.48 | 39.92 | 39.01 | 39.78 | -2.45 | -5.80% | 101,400 |
| Oct 29, 2026 | 42.26 | 42.63 | 41.75 | 42.23 | +1.56 | +3.84% | 36,700 |
| Oct 28, 2026 | 40.59 | 40.81 | 40.20 | 40.67 | 0.00 | 0.00% | 24,300 |
| Oct 27, 2026 | 40.03 | 40.78 | 40.02 | 40.67 | +0.18 | +0.44% | 9,000 |
| Oct 26, 2026 | 40.63 | 40.92 | 40.48 | 40.49 | +1.36 | +3.48% | 168,200 |
| Oct 23, 2026 | 39.41 | 39.41 | 39.13 | 39.13 | -1.74 | -4.26% | 401,300 |
| Oct 22, 2026 | 40.47 | 40.87 | 40.47 | 40.87 | -1.44 | -3.40% | 9,000 |
| Oct 21, 2026 | 42.07 | 42.49 | 41.85 | 42.31 | +0.04 | +0.09% | 91,700 |
| Oct 20, 2026 | 42.43 | 43.15 | 41.77 | 42.27 | -0.43 | -1.01% | 169,300 |
| Oct 19, 2026 | 43.23 | 43.48 | 42.70 | 42.70 | -0.69 | -1.59% | 3,700 |
| Oct 16, 2026 | 43.98 | 43.98 | 42.08 | 43.39 | -0.17 | -0.39% | 8,100 |
| Oct 15, 2026 | 42.00 | 43.56 | 41.63 | 43.56 | +1.28 | +3.03% | 193,700 |
| Oct 14, 2026 | 43.38 | 43.70 | 42.22 | 42.28 | -1.52 | -3.47% | 137,300 |
| Oct 13, 2026 | 43.78 | 43.80 | 43.73 | 43.80 | -1.09 | -2.43% | 1,500 |
| Oct 12, 2026 | 45.45 | 45.45 | 44.63 | 44.89 | -0.95 | -2.07% | 72,200 |
| Oct 9, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | +1.75 | +3.97% | 200 |
| Oct 8, 2026 | 44.04 | 44.09 | 44.04 | 44.09 | -1.11 | -2.46% | 10,200 |
| Oct 7, 2026 | 44.42 | 45.20 | 44.42 | 45.20 | +0.21 | +0.47% | 2,000 |
| Oct 6, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 44.79 | 45.04 | 44.76 | 44.99 | +0.27 | +0.60% | 1,400 |
| Oct 2, 2026 | 43.65 | 44.75 | 43.52 | 44.72 | +0.90 | +2.05% | 113,600 |
| Oct 1, 2026 | 42.69 | 43.82 | 42.65 | 43.82 | -0.31 | -0.70% | 11,300 |
| Sep 30, 2026 | 44.23 | 44.38 | 43.64 | 44.13 | -1.74 | -3.79% | 27,300 |
| Sep 29, 2026 | 46.00 | 46.00 | 45.49 | 45.87 | -0.14 | -0.30% | 20,400 |
| Sep 28, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | -1.48 | -3.12% | 800 |
| Sep 25, 2026 | 47.15 | 47.62 | 47.15 | 47.49 | +0.74 | +1.58% | 1,600 |
| Sep 24, 2026 | 45.61 | 46.75 | 45.61 | 46.75 | +0.14 | +0.30% | 2,900 |
| Sep 23, 2026 | 46.67 | 47.00 | 46.49 | 46.61 | -1.45 | -3.02% | 28,900 |
| Sep 22, 2026 | 47.16 | 48.06 | 47.16 | 48.06 | +1.14 | +2.43% | 2,200 |
| Sep 21, 2026 | 45.74 | 47.49 | 45.74 | 46.92 | +0.64 | +1.38% | 1,600 |
| Sep 18, 2026 | 46.50 | 46.60 | 46.10 | 46.28 | +0.07 | +0.15% | 2,700 |
| Sep 17, 2026 | 47.14 | 47.14 | 46.21 | 46.21 | -1.75 | -3.65% | 4,200 |
| Sep 16, 2026 | 47.43 | 48.00 | 47.42 | 47.96 | +1.47 | +3.16% | 2,400 |
| Sep 15, 2026 | 47.78 | 48.01 | 46.12 | 46.49 | -1.82 | -3.77% | 69,600 |
| Sep 14, 2026 | 53.00 | 53.00 | 48.31 | 48.31 | -1.67 | -3.34% | 1,000 |
| Sep 11, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | +0.25 | +0.50% | 300 |
| Sep 10, 2026 | 54.00 | 54.00 | 49.51 | 49.73 | -1.28 | -2.51% | 1,500 |
| Sep 9, 2026 | 52.84 | 52.84 | 51.01 | 51.01 | -1.78 | -3.37% | 139,400 |
| Sep 8, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | -0.11 | -0.21% | 3,000 |
| Sep 4, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | +1.03 | +1.99% | 800 |
| Sep 3, 2026 | 49.76 | 52.23 | 49.76 | 51.87 | +0.52 | +1.01% | 1,600 |
| Sep 2, 2026 | 51.49 | 51.50 | 51.35 | 51.35 | -1.34 | -2.54% | 175,400 |
| Sep 1, 2026 | 58.00 | 58.00 | 52.69 | 52.69 | -1.08 | -2.01% | 99,400 |
| Aug 31, 2026 | 57.00 | 57.00 | 53.00 | 53.77 | -1.49 | -2.70% | 42,000 |
| Aug 28, 2026 | 55.18 | 55.26 | 55.18 | 55.26 | -1.47 | -2.59% | 1,800 |
| Aug 27, 2026 | 56.55 | 56.73 | 56.20 | 56.73 | -0.58 | -1.01% | 3,200 |
| Aug 26, 2026 | 56.69 | 57.31 | 56.57 | 57.31 | +1.95 | +3.52% | 4,900 |
| Aug 25, 2026 | 55.10 | 55.52 | 55.10 | 55.36 | +0.66 | +1.21% | 3,800 |
| Aug 24, 2026 | 61.17 | 61.17 | 54.70 | 54.70 | -0.93 | -1.67% | 24,800 |
| Aug 21, 2026 | 55.07 | 55.85 | 55.07 | 55.63 | +0.49 | +0.89% | 40,000 |
| Aug 20, 2026 | 56.19 | 56.19 | 55.12 | 55.14 | -3.01 | -5.18% | 64,800 |
| Aug 19, 2026 | 58.32 | 58.67 | 57.93 | 58.15 | -0.87 | -1.47% | 15,700 |
| Aug 18, 2026 | 61.00 | 61.00 | 58.26 | 59.02 | -1.73 | -2.85% | 16,000 |
| Aug 17, 2026 | 59.95 | 60.75 | 59.95 | 60.75 | +0.73 | +1.22% | 74,300 |
| Aug 14, 2026 | 58.73 | 60.15 | 58.73 | 60.02 | +1.41 | +2.41% | 10,500 |
65 days, newest first. Daily bars as drawn on the VSECU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.