VSE Corporation - VSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	224.65	227.78	227.78	229.02	217.94	422,800
February 19, 2026	217.15	224.65	224.65	225.59	213.57	611,900
February 18, 2026	212.49	217.46	217.46	221.44	210.92	701,659
February 17, 2026	205.04	213.34	213.34	215.86	202.11	738,300
February 13, 2026	201.6	202.66	202.66	207.93	200.57	569,235
February 12, 2026	209.65	202.89	202.89	215	202.85	449,606
February 11, 2026	212.52	206.12	206.12	213.11	203.79	514,845
February 10, 2026	204.26	211.26	211.26	214.7	200.16	892,137
February 09, 2026	200.17	204.96	204.96	206.48	199.61	648,432
February 06, 2026	193.89	199.99	199.99	201.58	193.38	802,100
February 05, 2026	192.45	189.51	189.51	195.14	188.69	1.07M
February 04, 2026	193.51	193.61	193.61	198.99	186.5	1.5M
February 03, 2026	195.13	195.05	195.05	198.92	189	2.62M
February 02, 2026	197	190.93	190.93	203.5	188.1	1.73M
January 30, 2026	218.33	218.57	218.57	225	214.98	449,393
January 29, 2026	213.21	217.64	217.64	220.12	209.23	527,243
January 28, 2026	211.98	206.02	206.02	213.84	204.36	225,397
January 27, 2026	209.48	211.48	211.48	212.8	208.25	128,700
January 26, 2026	205.7	208.4	208.4	210.3	203.94	127,724
January 23, 2026	212.55	206.01	206.01	213.26	205.81	249,713
January 22, 2026	217.81	212.43	212.43	218.25	211.02	231,204
January 21, 2026	211.09	216.4	216.4	216.96	207.96	216,300
January 20, 2026	209.21	209.84	209.84	214	208.62	166,258
January 16, 2026	210.96	214.18	214.18	216.41	210.96	267,104
January 15, 2026	211.19	211.34	211.34	212.97	207.67	273,544
January 14, 2026	206.79	208.83	208.73	211.3	201.76	261,212
January 13, 2026	210.65	207.62	207.62	213.24	206	178,401
January 12, 2026	202.27	208.55	208.55	208.77	201.41	274,763
January 09, 2026	201.99	201.4	201.4	204.4	200.05	420,700
January 08, 2026	196.8	199.49	199.49	202.69	195.37	345,893
January 07, 2026	201.01	195.27	195.27	204	193.75	553,039
January 06, 2026	197.8	201.2	201.2	203.47	192.56	396,914
January 05, 2026	182.97	197.8	197.8	198.1	176.97	686,082
January 02, 2026	174.34	181.32	181.32	181.53	173.41	206,127
December 31, 2025	175.4	172.77	172.77	176.05	171.11	248,127
December 30, 2025	178.7	175	175	179.78	174.94	124,300
December 29, 2025	179.49	178.73	178.73	180.1	176.87	143,348
December 26, 2025	180.12	179.49	179.49	180.99	176.35	109,224
December 24, 2025	178.76	180.25	180.25	181.63	178.63	75,583
December 23, 2025	179.16	178.87	178.87	183.26	176.29	287,856
December 22, 2025	177	178.97	178.97	181.55	174.59	335,200
December 19, 2025	167.11	175.8	175.8	176.69	167.11	528,115
December 18, 2025	164.77	167.66	167.66	170.32	164.2	310,000
December 17, 2025	167.44	161.63	161.63	169.99	160.81	221,805
December 16, 2025	168.37	168.39	168.39	170.67	166	276,507
December 15, 2025	171.1	169.38	169.38	172.63	167.54	223,000
December 12, 2025	175.64	170.07	170.07	176.89	169.61	240,848
December 11, 2025	171	174.04	174.04	175.4	169.58	186,300
December 10, 2025	162.11	170.09	170.09	170.66	162.11	317,119
December 09, 2025	167.65	162.85	162.85	169	162.76	153,694
December 08, 2025	169.31	167.35	167.35	171.81	165.85	236,601
December 05, 2025	171.84	169.41	169.41	172.26	168.25	176,739
December 04, 2025	168.71	171.28	171.28	173.47	168.71	176,947
December 03, 2025	169.83	168.58	168.58	172	166.02	304,900
December 02, 2025	175.88	170.8	170.8	178.12	170.13	242,400
December 01, 2025	177.21	174.26	174.26	178.69	173.97	193,000
November 28, 2025	181.2	180.19	180.19	182.49	179.5	79,902
November 26, 2025	181.77	180.62	180.62	185.56	179.76	174,000
November 25, 2025	174.88	181.99	181.99	183.09	172.88	250,614
November 24, 2025	168	174.95	174.95	175.39	166.23	323,136

VSE Corporation (VSEC) NASDAQ