VSE Corporation (VSEC) NASDAQ

180.19

-0.13(-0.07%)

Updated at June 02 04:00PM

Currency In USD

VSEC Historical Return

If you invested $1000 in VSE Corporation (VSEC) 10 years ago, it would be worth $5,873.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,763.37, while $1000 invested 1 year ago would be worth $1,374.24. This corresponds to total returns of 487.32%, 276.34%, 37.42%, respectively, with annualized returns of 19.36%, 30.33%, 37.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VSEC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	180.74	180.19	180.19	182.23	177.36	277,255
June 01, 2026	180.56	180.32	180.32	182.46	173.41	465,551
May 29, 2026	178.01	185.15	185.15	187.72	176.7	647,859
May 28, 2026	171.62	176.92	176.92	178.14	171.62	297,783
May 27, 2026	178.04	173.55	173.55	179.19	172.16	274,818
May 26, 2026	176.36	174.02	174.02	180.75	172.4	340,582
May 22, 2026	175.13	171.88	171.88	180	170.22	332,404
May 21, 2026	168.68	173.76	173.76	175.39	164.34	518,994
May 20, 2026	162.52	170.49	170.49	172.67	158.49	589,320
May 19, 2026	166.42	158.66	158.66	166.42	156.22	730,105
May 18, 2026	170.79	167.93	167.93	173.03	165.52	470,563
May 15, 2026	174.48	169.71	169.71	176.5	169.3	322,628
May 14, 2026	182.01	179.1	179.1	185	177.86	275,401
May 13, 2026	180.2	180.53	180.53	181.81	172.72	437,266
May 12, 2026	189.71	182.13	182.13	189.71	178.92	509,630
May 11, 2026	193.05	191.21	191.21	195.55	190.03	364,202
May 08, 2026	202.39	193.05	193.05	202.39	191.36	373,445
May 07, 2026	208.49	199.45	199.45	208.96	196.79	478,198
May 06, 2026	187.29	207.45	207.45	212.58	187	924,875
May 05, 2026	172.1	177.43	177.43	179.57	168.68	576,034
May 04, 2026	168.08	168.11	168.11	173.63	167.32	465,550
May 01, 2026	171.27	170.91	170.91	173.34	164.36	593,027
April 30, 2026	163.25	171.68	171.68	172.23	162.18	638,935
April 29, 2026	174.27	160.17	160.17	176.99	159.59	933,396
April 28, 2026	180.21	176.11	176.11	180.21	174.46	334,038
April 27, 2026	179.18	179.94	179.94	182.64	176.55	358,747
April 24, 2026	182.79	178.83	178.83	183.58	177.11	371,957
April 23, 2026	182.85	183.77	183.77	188.86	180.39	499,066
April 22, 2026	199.19	182.85	182.85	200	178.71	795,189
April 21, 2026	222.59	194.34	194.34	227.99	192.74	882,051
April 20, 2026	225.5	225.09	225.09	226.12	221.37	304,154
April 17, 2026	222.98	226.5	226.5	232.61	222.44	706,364
April 16, 2026	225.47	216.64	216.64	225.59	216.44	533,120
April 15, 2026	220.65	224.64	224.64	224.79	219	335,599
April 14, 2026	216.93	222.33	222.33	223.82	216.54	255,904
April 13, 2026	214.59	214.64	214.64	216.62	209.11	488,021
April 10, 2026	218.61	217.79	217.79	220.27	213.81	324,103
April 09, 2026	209.6	218.28	218.28	222.81	209.6	416,786
April 08, 2026	199.25	210.9	210.9	212.23	197.44	679,913
April 07, 2026	188.24	185.89	185.89	188.39	183.72	421,002
April 06, 2026	184.08	190.79	190.79	192.42	184.08	565,606
April 02, 2026	186.55	185.09	185.09	190.7	181.63	385,231
April 01, 2026	189.65	191.86	191.86	195.37	187.1	801,748
March 31, 2026	169.26	184.4	184.4	185.86	165.58	1.11M
March 30, 2026	172.32	165.37	165.37	172.65	164.11	820,004
March 27, 2026	171.08	170.89	170.89	172.89	168.67	385,058
March 26, 2026	174.78	173.57	173.57	177.24	171.3	434,208
March 25, 2026	179.06	178.32	178.32	181.16	177.19	644,897
March 24, 2026	172.12	175.16	175.16	176.82	168.92	797,853
March 23, 2026	179.58	175.95	175.95	180.86	175.45	972,376
March 20, 2026	182.49	177.33	177.33	183.26	172.98	5.7M
March 19, 2026	183.1	182.85	182.85	188.68	179.52	1.06M
March 18, 2026	191.83	185.26	185.26	194.24	184.06	1.02M
March 17, 2026	195.73	191.61	191.61	197.03	189.61	638,246
March 16, 2026	199.32	194.08	194.08	203.99	193.28	691,133
March 13, 2026	203.26	194.94	194.94	205.55	192.3	687,330
March 12, 2026	210.3	199.88	199.88	214.29	199.01	710,802
March 11, 2026	217	215.57	215.3	222.44	213.62	518,562
March 10, 2026	214.8	216.47	216.47	223.74	214.8	676,404
March 09, 2026	212.57	217.74	217.74	221.97	210	1.02M