If you invested $1000 in VSE Corporation (VSEC) 10 years ago, it would be worth $6,457.46 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,351.03, while $1000 invested 1 year ago would be worth $1,569.23. This corresponds to total returns of 545.75%, 335.1%, 56.92%, respectively, with annualized returns of 20.49%, 34.17%, 56.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 218.38 | 215.55 | 215.55 | 220 | 211.81 | 371,095 |
| June 18, 2026 | 214.41 | 219.22 | 219.22 | 220 | 210.52 | 831,267 |
| June 17, 2026 | 199.82 | 208.17 | 208.17 | 212.51 | 196.03 | 473,170 |
| June 16, 2026 | 200 | 199.12 | 199.12 | 204.8 | 198.17 | 339,017 |
| June 15, 2026 | 201.6 | 198.55 | 198.55 | 208.9 | 198.2 | 622,240 |
| June 12, 2026 | 196.44 | 196.13 | 196.13 | 199.52 | 192.2 | 527,381 |
| June 11, 2026 | 176.57 | 193.16 | 193.16 | 193.28 | 175.97 | 596,805 |
| June 10, 2026 | 177.37 | 173.18 | 173.18 | 183.32 | 171.01 | 328,416 |
| June 09, 2026 | 174.02 | 178.62 | 178.62 | 180 | 167.95 | 479,950 |
| June 08, 2026 | 183.32 | 171.62 | 171.62 | 184.54 | 170.91 | 372,525 |
| June 05, 2026 | 181.37 | 180.56 | 180.56 | 184.73 | 178.8 | 419,641 |
| June 04, 2026 | 177.12 | 183.93 | 183.93 | 184.68 | 175.91 | 381,724 |
| June 03, 2026 | 179.84 | 176.03 | 176.03 | 179.91 | 173.97 | 372,721 |
| 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 |