VSE Corporation - VSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	162.95	163.82	163.82	166.02	161.63	370,100
August 13, 2025	166.25	164.62	164.62	166.25	160.96	311,536
August 12, 2025	154.73	164.91	164.91	165.65	154.73	440,336
August 11, 2025	153.74	153.64	153.64	155.7	152.55	216,100
August 08, 2025	156.56	153.5	153.5	157.92	152.65	297,400
August 07, 2025	156.3	155.22	155.22	158	152.47	294,000
August 06, 2025	158.35	156.19	156.19	158.51	155.46	207,600
August 05, 2025	156.75	158.47	158.47	161.6	156.01	366,500
August 04, 2025	148.22	156.85	156.85	158.88	147.49	414,000
August 01, 2025	153.44	146.27	146.27	153.44	143.77	312,204
July 31, 2025	146	156.54	156.54	158.11	142.41	480,879
July 30, 2025	142.44	141.48	141.48	145	139.87	254,724
July 29, 2025	140.19	141.8	141.8	142.28	139.55	244,403
July 28, 2025	137.5	138.8	138.8	139.01	135.44	262,731
July 25, 2025	135.31	136.67	136.67	137.07	133.59	163,500
July 24, 2025	133.94	134.08	134.08	135.45	132.39	136,440
July 23, 2025	130.62	133.83	133.83	134.22	130.62	121,813
July 22, 2025	129.48	129.64	129.64	130.82	125.27	170,516
July 21, 2025	131.53	130.27	130.27	132.71	130	90,233
July 18, 2025	133.08	131.4	131.4	133.4	130.56	135,819
July 17, 2025	129.41	132.44	132.44	134.35	128.6	201,300
July 16, 2025	125.46	128.98	128.98	129.22	125	152,200
July 15, 2025	129.39	125.37	125.27	129.5	125.28	127,842
July 14, 2025	126.69	129.58	129.48	130.15	126.39	138,300
July 11, 2025	127.5	126.67	126.57	127.99	125.31	135,428
July 10, 2025	125.95	127.76	127.66	129.09	125.04	130,900
July 09, 2025	126.5	126.39	126.29	127.09	124.99	130,349
July 08, 2025	126	126.17	126.07	126.88	123.69	160,826
July 07, 2025	127.13	126.08	125.98	128.06	124.75	135,829

VSE Corporation (VSEC) NASDAQ