VSE Corporation (VSEC)
NASDAQ: VSEC
· Real-Time Price · USD
162.69
-1.13 (-0.69%)
At close: Aug 15, 2025, 12:33 PM
VSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 162.95 | 166.02 | 161.63 | 163.82 | 163.82 | -0.49% | 370,054 |
| Aug 13, 2025 | 166.25 | 166.25 | 160.96 | 164.62 | 164.62 | -0.18% | 311,536 |
| Aug 12, 2025 | 154.73 | 165.65 | 154.73 | 164.91 | 164.91 | 7.34% | 440,336 |
| Aug 11, 2025 | 153.74 | 155.70 | 152.55 | 153.64 | 153.64 | 0.09% | 216,100 |
| Aug 8, 2025 | 156.56 | 157.92 | 152.65 | 153.50 | 153.50 | -1.11% | 297,400 |
| Aug 7, 2025 | 156.30 | 158.00 | 152.47 | 155.22 | 155.22 | -0.62% | 294,000 |
| Aug 6, 2025 | 158.35 | 158.51 | 155.46 | 156.19 | 156.19 | -1.44% | 207,600 |
| Aug 5, 2025 | 156.75 | 161.60 | 156.01 | 158.47 | 158.47 | 1.03% | 366,500 |
| Aug 4, 2025 | 148.22 | 158.88 | 147.49 | 156.85 | 156.85 | 7.23% | 414,000 |
| Aug 1, 2025 | 153.44 | 153.44 | 143.77 | 146.27 | 146.27 | -6.56% | 312,216 |
| Jul 31, 2025 | 146.00 | 158.11 | 142.41 | 156.54 | 156.54 | 10.64% | 480,879 |
| Jul 30, 2025 | 142.44 | 145.00 | 139.87 | 141.48 | 141.48 | -0.23% | 254,724 |
| Jul 29, 2025 | 140.19 | 142.28 | 139.55 | 141.80 | 141.80 | 2.16% | 244,403 |
| Jul 28, 2025 | 137.50 | 139.01 | 135.44 | 138.80 | 138.80 | 1.56% | 262,731 |
| Jul 25, 2025 | 135.31 | 137.07 | 133.59 | 136.67 | 136.67 | 1.93% | 163,500 |
| Jul 24, 2025 | 133.94 | 135.45 | 132.39 | 134.08 | 134.08 | 0.19% | 136,440 |
| Jul 23, 2025 | 130.62 | 134.22 | 130.62 | 133.83 | 133.83 | 3.23% | 121,813 |
| Jul 22, 2025 | 129.48 | 130.82 | 125.27 | 129.64 | 129.64 | -0.48% | 170,516 |
| Jul 21, 2025 | 131.53 | 132.71 | 130.00 | 130.27 | 130.27 | -0.86% | 90,233 |
| Jul 18, 2025 | 133.08 | 133.40 | 130.56 | 131.40 | 131.40 | -0.79% | 135,819 |