VSE Corporation - Common Stock (VSEC)

211.30
-3.07 (-1.43%)
NASDAQ· Last Trade: Jul 11th, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VSE Corporation - Common Stock (VSEC)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026215.98215.98209.08211.30246,679211.30
7/09/2026212.04217.84209.83214.37439,317214.37
7/08/2026216.50216.67205.23206.52907,953206.52
7/07/2026235.00236.22216.53221.06496,948221.06
7/06/2026233.98240.56232.00238.01412,313238.01
7/02/2026232.72237.75226.29232.33520,650232.33
7/01/2026228.69234.60223.22228.75552,238228.75
6/30/2026224.43228.91222.18228.50508,314228.50
6/29/2026216.21224.43211.89224.23429,810224.23
6/26/2026220.43226.49218.99219.991,780,745219.99
6/25/2026220.77232.15216.71223.69610,392223.69
6/24/2026215.00224.63212.10217.68535,517217.68
6/23/2026209.66217.48207.59213.68355,408213.68
6/22/2026218.38220.00211.81215.55371,152215.55
6/18/2026214.41220.00210.52219.22831,415219.22
6/17/2026199.82212.51196.03208.17473,185208.17
6/16/2026200.00204.80198.17199.12342,206199.12
6/15/2026201.60208.90198.20198.55631,015198.55
6/12/2026196.44199.51192.20196.13527,383196.13
6/11/2026176.57193.28175.97193.16596,825193.16
6/10/2026177.37183.32171.00173.18328,417173.18
6/09/2026174.02180.00167.95178.62479,966178.62
6/08/2026183.32184.54170.91171.62378,689171.62
6/05/2026181.37184.72178.80180.56419,643180.56
6/04/2026177.12184.68175.91183.93381,732183.93
6/03/2026179.91179.91173.97176.03380,975176.03
6/02/2026180.74182.22177.35180.19277,263180.19
6/01/2026180.56182.46173.41180.32465,562180.32
5/29/20260.02187.72176.70185.15657,777185.15
5/28/2026171.62178.13171.62176.92297,797176.92
5/27/2026178.04179.36171.97173.55278,909173.55
5/26/2026176.36180.75172.40174.02340,588174.02
5/22/2026175.13180.00170.22171.88333,131171.88
5/21/2026168.68175.39164.34173.76518,994173.76
5/20/2026162.52172.67158.49170.49589,348170.49
5/19/2026166.42166.42156.22158.66730,109158.66
5/18/2026170.79173.03165.51167.93470,580167.93
5/15/2026174.48176.50169.30169.71324,123169.71
5/14/2026182.01185.00177.86179.10275,415179.10
5/13/2026180.20181.81172.72180.53437,327180.53
5/12/2026189.71189.71178.92182.13509,632182.13
5/11/2026193.05195.55190.03191.21364,239191.21
5/08/2026202.39202.39191.36193.05373,518193.05
5/07/2026208.49208.96196.79199.45478,291199.45
5/06/2026187.29212.58187.00207.45925,576207.45
5/05/2026172.10179.57168.68177.43576,282177.43
5/04/2026168.08173.63167.32168.11465,607168.11
5/01/2026171.27173.34164.36170.91593,175170.91
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