VSE Corporation - VSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	173.28	176.73	176.73	178.59	167.66	322,429
November 06, 2025	174.82	174.66	174.66	177.91	174.01	194,425
November 05, 2025	177.65	175.94	175.94	180.18	174.66	223,438
November 04, 2025	178.24	178.8	178.8	182.7	177.18	197,800
November 03, 2025	179.73	180.97	180.97	182.36	175.89	301,900
October 31, 2025	177.15	180.68	180.68	181.38	173.38	313,734
October 30, 2025	180.34	179.32	179.32	183.31	179.01	543,400
October 29, 2025	182.73	180.42	180.42	185.45	179.12	706,311
October 28, 2025	184.72	182.73	182.73	184.72	176.52	1.21M
October 27, 2025	183.78	179.52	179.52	186	176.78	255,842
October 24, 2025	178.82	182.99	182.99	183.29	176.91	141,646
October 23, 2025	170.08	177.5	177.5	179.92	169.2	252,182
October 22, 2025	170	169.85	169.85	171.48	165.11	202,927
October 21, 2025	166.2	169.93	169.93	170.28	164.08	145,931
October 20, 2025	161.3	166.27	166.27	166.89	161.3	168,500
October 17, 2025	156.86	159.46	159.46	159.7	155.5	146,800
October 16, 2025	158.14	156.3	156.3	159.53	155.99	103,014
October 15, 2025	161.66	157.4	157.4	164.03	156.63	153,717
October 14, 2025	156.64	159.57	159.57	161.31	154.76	119,800
October 13, 2025	155.4	157.73	157.73	158.13	154.78	107,723
October 10, 2025	159.38	154.96	154.96	162.07	154.67	149,112
October 09, 2025	164.98	159.11	159.11	165.43	158.34	140,424
October 08, 2025	163.99	164.54	164.54	166.3	162.23	99,500
October 07, 2025	163.63	162.63	162.63	165.91	161.9	152,846
October 06, 2025	165.97	163.35	163.35	167.23	161.43	157,120
October 03, 2025	167.23	164.29	164.29	169.55	163.25	166,100
October 02, 2025	166.35	165.7	165.7	167.46	160.4	165,728
October 01, 2025	164.57	166.34	166.34	167.74	163.04	165,444
September 30, 2025	163.37	166.24	166.24	168.24	162.59	263,347
September 29, 2025	166.25	164.23	164.23	168.42	163.22	177,426
September 26, 2025	160.89	164.48	164.48	166	160.88	152,507
September 25, 2025	160.11	161.12	161.12	163.07	158.71	153,550
September 24, 2025	167.22	161.55	161.55	169.22	161.32	173,000
September 23, 2025	163.99	167.7	167.7	167.95	163.99	186,200
September 22, 2025	159.45	164.74	164.74	165.76	157	260,912
September 19, 2025	173.16	160.94	160.94	173.16	155.68	1.63M
September 18, 2025	168.22	172.66	172.66	174.56	166.99	280,800
September 17, 2025	172.09	166.3	166.3	173	166.22	244,100
September 16, 2025	166.54	172.39	172.39	172.72	163.65	265,300
September 15, 2025	165.33	165.48	165.48	168.38	164.41	371,802
September 12, 2025	168.16	164.51	164.51	168.16	163.91	183,300
September 11, 2025	167.09	167.92	167.92	169.63	166.08	163,000
September 10, 2025	164.53	167.02	167.02	167.63	160	182,933
September 09, 2025	166.75	163.31	163.31	167.36	163.05	166,534
September 08, 2025	167.51	167.36	167.36	169.78	166.58	191,601
September 05, 2025	165.49	166.24	166.24	167.53	162.73	218,113
September 04, 2025	162.9	164.72	164.72	166.34	162.4	167,905
September 03, 2025	163.01	161.97	161.97	165	159.77	294,940
September 02, 2025	159.28	163.8	163.8	164.35	159.05	146,812
August 29, 2025	162.94	162.4	162.4	162.94	158.21	200,301
August 28, 2025	166.18	161.75	161.75	166.5	159.77	194,328
August 27, 2025	166.66	165.07	165.07	167.53	165	163,269
August 26, 2025	165	167.02	167.02	167.39	163.57	130,637
August 25, 2025	167	165.17	165.17	168.81	165.12	160,164
August 22, 2025	163.6	167	167	169	162.66	262,600
August 21, 2025	158.79	162.93	162.93	163.66	158.79	155,737
August 20, 2025	160.44	159.75	159.75	161.28	157.39	315,631
August 19, 2025	164.07	161.16	161.16	165.55	159.53	258,512
August 18, 2025	161.57	164.72	164.72	165.38	160	175,783
August 15, 2025	164.01	161.83	161.83	166.85	161.27	385,408

VSE Corporation (VSEC) NASDAQ