VSE Corporation (VSEC)
NASDAQ: VSEC
· Real-Time Price · USD
161.12
-0.43 (-0.27%)
At close: Sep 25, 2025, 3:59 PM
164.00
1.79%
After-hours: Sep 25, 2025, 06:11 PM EDT
VSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 167.22 | 169.22 | 161.32 | 161.55 | 161.55 | -3.67% | 164,572 |
| Sep 23, 2025 | 163.99 | 167.95 | 163.99 | 167.70 | 167.70 | 1.80% | 186,200 |
| Sep 22, 2025 | 159.45 | 165.76 | 157.00 | 164.74 | 164.74 | 2.36% | 260,912 |
| Sep 19, 2025 | 173.16 | 173.16 | 155.68 | 160.94 | 160.94 | -6.79% | 1,629,946 |
| Sep 18, 2025 | 168.22 | 174.56 | 166.99 | 172.66 | 172.66 | 3.82% | 280,800 |
| Sep 17, 2025 | 172.09 | 173.00 | 166.22 | 166.30 | 166.30 | -3.53% | 244,100 |
| Sep 16, 2025 | 166.54 | 172.72 | 163.65 | 172.39 | 172.39 | 4.18% | 265,300 |
| Sep 15, 2025 | 165.33 | 168.38 | 164.41 | 165.48 | 165.48 | 0.59% | 371,802 |
| Sep 12, 2025 | 168.16 | 168.16 | 163.91 | 164.51 | 164.51 | -2.03% | 183,300 |
| Sep 11, 2025 | 167.09 | 169.63 | 166.08 | 167.92 | 167.92 | 0.54% | 163,000 |
| Sep 10, 2025 | 164.53 | 167.63 | 160.00 | 167.02 | 167.02 | 2.27% | 182,933 |
| Sep 9, 2025 | 166.75 | 167.36 | 163.05 | 163.31 | 163.31 | -2.42% | 166,534 |
| Sep 8, 2025 | 167.21 | 169.78 | 166.58 | 167.36 | 167.36 | 0.67% | 191,632 |
| Sep 5, 2025 | 165.49 | 167.53 | 162.73 | 166.24 | 166.24 | 0.92% | 218,113 |
| Sep 4, 2025 | 162.90 | 166.34 | 162.40 | 164.72 | 164.72 | 1.70% | 167,905 |
| Sep 3, 2025 | 163.01 | 165.00 | 159.77 | 161.97 | 161.97 | -1.12% | 294,940 |
| Sep 2, 2025 | 159.28 | 164.35 | 159.05 | 163.80 | 163.80 | 0.86% | 146,812 |
| Aug 29, 2025 | 162.94 | 162.94 | 158.21 | 162.40 | 162.40 | 0.40% | 200,301 |
| Aug 28, 2025 | 166.18 | 166.50 | 159.77 | 161.75 | 161.75 | -2.01% | 194,328 |
| Aug 27, 2025 | 166.20 | 167.58 | 165.03 | 165.07 | 165.07 | -1.17% | 178,024 |