VSE Corporation (VSEC)
117.66
1.73 (1.49%)
At close: Mar 05, 2025, 3:59 PM
118.15
0.42%
After-hours: Mar 05, 2025, 04:00 PM EST
VSEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 115.47 | 118.98 | 113.98 | 118.15 | 2.22 | 1.91% | 275,254 |
| Mar 4, 2025 | 110.86 | 118.08 | 108.86 | 115.93 | 2.51 | 2.21% | 383,835 |
| Mar 3, 2025 | 119.22 | 120.28 | 112.73 | 113.42 | -5.08 | -4.29% | 243,444 |
| Feb 28, 2025 | 116.45 | 120.40 | 114.32 | 118.50 | 0.68 | 0.58% | 324,700 |
| Feb 27, 2025 | 110.62 | 121.50 | 107.29 | 117.82 | 16.82 | 16.65% | 611,800 |
| Feb 26, 2025 | 101.06 | 103.17 | 99.65 | 101.00 | 0.44 | 0.44% | 238,000 |
| Feb 25, 2025 | 98.60 | 102.17 | 98.27 | 100.56 | 2.53 | 2.58% | 315,434 |
| Feb 24, 2025 | 100.12 | 101.25 | 98.03 | 98.03 | -1.98 | -1.98% | 188,834 |
| Feb 21, 2025 | 103.18 | 103.91 | 98.13 | 100.01 | -1.99 | -1.95% | 378,300 |
| Feb 20, 2025 | 102.59 | 103.26 | 99.82 | 102.00 | 0.04 | 0.04% | 152,533 |
| Feb 19, 2025 | 98.24 | 102.34 | 96.53 | 101.96 | 2.66 | 2.68% | 267,547 |
| Feb 18, 2025 | 97.59 | 99.62 | 96.13 | 99.30 | 2.02 | 2.08% | 306,200 |
| Feb 14, 2025 | 93.10 | 97.87 | 91.55 | 97.28 | 4.19 | 4.50% | 284,000 |
| Feb 13, 2025 | 103.20 | 103.20 | 92.70 | 93.09 | -7.81 | -7.74% | 454,233 |
| Feb 12, 2025 | 104.81 | 106.80 | 100.14 | 100.90 | -5.64 | -5.29% | 215,400 |
| Feb 11, 2025 | 105.80 | 107.01 | 103.13 | 106.54 | -0.28 | -0.26% | 143,912 |
| Feb 10, 2025 | 106.51 | 108.27 | 105.82 | 106.82 | 1.14 | 1.08% | 118,000 |
| Feb 7, 2025 | 105.72 | 107.74 | 105.14 | 105.68 | -0.29 | -0.27% | 158,100 |
| Feb 6, 2025 | 105.43 | 106.46 | 103.43 | 105.97 | 0.82 | 0.78% | 118,938 |
| Feb 5, 2025 | 104.35 | 106.06 | 104.28 | 105.15 | 1.59 | 1.54% | 93,323 |
| Feb 4, 2025 | 101.29 | 103.56 | 101.14 | 103.56 | 1.41 | 1.38% | 82,949 |
| Feb 3, 2025 | 100.24 | 104.31 | 99.73 | 102.15 | -0.20 | -0.20% | 179,621 |
| Jan 31, 2025 | 103.03 | 105.69 | 101.70 | 102.35 | -0.70 | -0.68% | 169,205 |
| Jan 30, 2025 | 104.30 | 104.76 | 101.96 | 103.05 | 0.17 | 0.17% | 146,322 |
| Jan 29, 2025 | 103.03 | 104.24 | 101.82 | 102.88 | -0.30 | -0.29% | 129,200 |
| Jan 28, 2025 | 100.15 | 103.59 | 100.00 | 103.18 | 2.92 | 2.91% | 125,412 |
| Jan 27, 2025 | 105.23 | 106.90 | 100.00 | 100.26 | -5.86 | -5.52% | 266,600 |
| Jan 24, 2025 | 107.02 | 108.00 | 105.40 | 106.12 | -0.84 | -0.79% | 189,900 |
| Jan 23, 2025 | 105.00 | 107.04 | 104.11 | 106.96 | 1.23 | 1.16% | 163,900 |
| Jan 22, 2025 | 104.27 | 106.18 | 103.53 | 105.73 | 0.95 | 0.91% | 162,643 |
| Jan 21, 2025 | 103.99 | 107.49 | 103.27 | 104.78 | 1.40 | 1.35% | 254,240 |
| Jan 17, 2025 | 102.36 | 104.85 | 101.81 | 103.38 | 1.60 | 1.57% | 503,200 |
| Jan 16, 2025 | 100.43 | 102.47 | 99.16 | 101.78 | 1.33 | 1.32% | 183,844 |
| Jan 15, 2025 | 98.83 | 101.08 | 98.65 | 100.45 | 4.49 | 4.68% | 381,514 |
| Jan 14, 2025 | 95.33 | 96.09 | 92.80 | 95.96 | 1.88 | 2.00% | 179,119 |
| Jan 13, 2025 | 91.61 | 94.43 | 89.94 | 94.08 | 1.67 | 1.81% | 206,800 |
| Jan 10, 2025 | 88.91 | 92.64 | 88.69 | 92.41 | 1.94 | 2.14% | 255,000 |
| Jan 8, 2025 | 90.86 | 93.45 | 90.08 | 90.47 | -0.66 | -0.72% | 151,845 |
| Jan 7, 2025 | 94.17 | 95.52 | 89.70 | 91.13 | -2.61 | -2.78% | 386,600 |
| Jan 6, 2025 | 93.39 | 97.12 | 93.39 | 93.74 | 0.09 | 0.10% | 329,800 |
| Jan 3, 2025 | 93.36 | 95.43 | 92.80 | 93.65 | 0.74 | 0.80% | 185,518 |
| Jan 2, 2025 | 95.60 | 96.80 | 92.39 | 92.91 | -2.19 | -2.30% | 322,801 |
| Dec 31, 2024 | 97.78 | 98.50 | 94.13 | 95.10 | -1.72 | -1.78% | 579,100 |
| Dec 30, 2024 | 96.41 | 98.28 | 94.14 | 96.82 | 0.01 | 0.01% | 246,800 |
| Dec 27, 2024 | 97.27 | 97.84 | 95.02 | 96.81 | -0.98 | -1.00% | 168,600 |
| Dec 26, 2024 | 97.87 | 99.39 | 97.20 | 97.79 | -0.60 | -0.61% | 228,900 |
| Dec 24, 2024 | 98.40 | 99.65 | 98.10 | 98.39 | 0.12 | 0.12% | 72,900 |
| Dec 23, 2024 | 99.61 | 99.61 | 97.70 | 98.27 | -1.21 | -1.22% | 216,600 |
| Dec 20, 2024 | 100.01 | 101.63 | 97.89 | 99.48 | -2.50 | -2.45% | 874,400 |
| Dec 19, 2024 | 102.78 | 106.61 | 101.51 | 101.98 | -0.24 | -0.23% | 325,100 |