VSE Corporation (VSEC)
101.89
1.64 (1.63%)
At close: Jan 28, 2025, 1:41 PM
VSEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 105.23 | 106.90 | 100.00 | 100.26 | -5.86 | -5.52% | 266,563 |
| 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 |
| Dec 18, 2024 | 109.15 | 110.70 | 100.78 | 102.22 | -7.16 | -6.55% | 230,830 |
| Dec 17, 2024 | 109.20 | 110.12 | 106.41 | 109.38 | 0.52 | 0.48% | 251,227 |
| Dec 16, 2024 | 107.79 | 110.73 | 107.49 | 108.86 | 0.65 | 0.60% | 172,640 |
| Dec 13, 2024 | 109.34 | 111.87 | 106.80 | 108.21 | -0.89 | -0.82% | 114,000 |
| Dec 12, 2024 | 115.81 | 116.16 | 108.15 | 109.10 | -6.41 | -5.55% | 259,847 |
| Dec 11, 2024 | 118.94 | 119.56 | 115.03 | 115.51 | -2.10 | -1.79% | 134,800 |
| Dec 10, 2024 | 115.52 | 118.93 | 112.22 | 117.61 | 3.76 | 3.30% | 323,326 |
| Dec 9, 2024 | 119.10 | 119.98 | 110.15 | 113.85 | -4.78 | -4.03% | 332,117 |
| Dec 6, 2024 | 116.02 | 118.97 | 115.07 | 118.63 | 4.13 | 3.61% | 318,039 |
| Dec 5, 2024 | 116.50 | 117.34 | 114.36 | 114.50 | -2.40 | -2.05% | 176,307 |
| Dec 4, 2024 | 114.95 | 118.09 | 114.23 | 116.90 | 1.97 | 1.71% | 179,732 |
| Dec 3, 2024 | 117.55 | 119.54 | 114.44 | 114.93 | -1.88 | -1.61% | 187,400 |
| Dec 2, 2024 | 117.42 | 118.15 | 115.80 | 116.81 | -0.45 | -0.38% | 265,700 |
| Nov 29, 2024 | 116.24 | 117.92 | 115.79 | 117.26 | 2.27 | 1.97% | 74,714 |
| Nov 27, 2024 | 117.39 | 118.09 | 114.99 | 114.99 | -1.27 | -1.09% | 86,600 |
| Nov 26, 2024 | 115.41 | 117.07 | 113.89 | 116.26 | 0.17 | 0.15% | 107,200 |
| Nov 25, 2024 | 118.25 | 121.86 | 113.82 | 116.09 | -0.89 | -0.76% | 311,400 |
| Nov 22, 2024 | 115.13 | 117.70 | 115.13 | 116.98 | 2.72 | 2.38% | 218,933 |
| Nov 21, 2024 | 115.22 | 117.10 | 113.69 | 114.26 | -0.55 | -0.48% | 149,519 |
| Nov 20, 2024 | 114.93 | 115.41 | 113.46 | 114.81 | -0.58 | -0.50% | 139,117 |
| Nov 19, 2024 | 112.75 | 116.07 | 112.56 | 115.39 | 1.07 | 0.94% | 212,200 |
| Nov 18, 2024 | 114.98 | 116.56 | 113.67 | 114.32 | -1.02 | -0.88% | 118,048 |
| Nov 15, 2024 | 117.44 | 117.44 | 113.90 | 115.34 | -2.10 | -1.79% | 136,600 |
| Nov 14, 2024 | 121.66 | 121.66 | 116.11 | 117.44 | -3.92 | -3.23% | 280,200 |
| Nov 13, 2024 | 122.26 | 123.92 | 119.90 | 121.36 | 0.20 | 0.17% | 232,530 |
| Nov 12, 2024 | 120.89 | 121.60 | 118.75 | 121.16 | 0.37 | 0.31% | 169,332 |