If you invested $1000 in VSE Corporation (VSEC) 10 years ago, it would be worth $5,339.29 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,599.74, while $1000 invested 1 year ago would be worth $1,019.38. This corresponds to total returns of 433.93%, 259.97%, 1.94%, respectively, with annualized returns of 18.22%, 29.2%, 1.94%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 165.24 | 167.28 | 167.28 | 169.79 | 159.95 | 615,143 |
| October 01, 2026 | 163.96 | 160.76 | 160.76 | 165.6 | 157.91 | 629,297 |
| September 30, 2026 | 174.04 | 164.7 | 164.7 | 174.04 | 163.91 | 436,050 |
| September 29, 2026 | 176.68 | 171.59 | 171.59 | 180 | 170.82 | 298,809 |
| September 28, 2026 | 177.08 | 174.65 | 174.65 | 177.47 | 172.33 | 226,520 |
| September 25, 2026 | 181.67 | 180.77 | 180.77 | 185.27 | 179.31 | 255,234 |
| September 24, 2026 | 177.06 | 180.44 | 180.44 | 181.11 | 173.81 | 366,229 |
| September 23, 2026 | 180.58 | 178.54 | 178.54 | 183.16 | 175.15 | 312,603 |
| September 22, 2026 | 183.83 | 183.42 | 183.42 | 184.47 | 178.74 | 530,203 |
| September 21, 2026 | 177.13 | 180.14 | 180.14 | 183.15 | 175.4 | 502,870 |
| September 18, 2026 | 174.79 | 174.83 | 174.83 | 177.09 | 172.67 | 726,225 |
| September 17, 2026 | 186.79 | 175.08 | 175.08 | 188.81 | 174 | 641,910 |
| September 16, 2026 | 180.24 | 184.81 | 184.81 | 186.52 | 177.55 | 529,444 |
| September 15, 2026 | 185.09 | 178.08 | 178.08 | 186.53 | 175 | 566,848 |
| September 11, 2026 | 197.37 | 194.98 | 194.98 | 198.5 | 193.91 | 206,802 |
| September 10, 2026 | 193.44 | 192.64 | 192.64 | 198.46 | 190.81 | 248,619 |
| September 09, 2026 | 204.24 | 197.9 | 197.9 | 206.45 | 197.02 | 265,285 |
| September 08, 2026 | 204.7 | 206.72 | 206.72 | 211.67 | 200.64 | 336,772 |
| September 04, 2026 | 201.39 | 203.91 | 203.91 | 205.57 | 200.47 | 282,921 |
| September 03, 2026 | 197.9 | 202.58 | 202.58 | 202.83 | 189.37 | 381,631 |
| September 02, 2026 | 199.31 | 196.57 | 196.57 | 202.8 | 195.73 | 340,404 |
| September 01, 2026 | 202.28 | 198.25 | 198.25 | 206.23 | 196.69 | 303,070 |
| August 31, 2026 | 213.56 | 208.68 | 208.68 | 214.42 | 204.63 | 296,521 |
| August 28, 2026 | 221 | 215.82 | 215.82 | 221.77 | 214.45 | 182,160 |
| August 27, 2026 | 226.59 | 221 | 221 | 228.81 | 220.1 | 244,958 |
| August 26, 2026 | 220.61 | 226.9 | 226.9 | 227.73 | 217.81 | 409,361 |
| August 25, 2026 | 219.2 | 217.65 | 217.65 | 222.27 | 215.44 | 209,512 |
| August 24, 2026 | 217.58 | 215 | 215 | 217.58 | 212.06 | 388,653 |
| August 21, 2026 | 217.68 | 217.58 | 217.58 | 219.9 | 212.5 | 259,322 |
| August 20, 2026 | 226.47 | 214.51 | 214.51 | 228.11 | 213.89 | 320,543 |
| August 19, 2026 | 239.49 | 230.42 | 230.42 | 239.49 | 227.31 | 303,278 |
| August 18, 2026 | 237.26 | 235.53 | 235.53 | 241.22 | 232.57 | 274,653 |
| August 17, 2026 | 239.9 | 243.48 | 243.48 | 245.61 | 238.02 | 314,666 |
| August 14, 2026 | 233.59 | 241.82 | 241.82 | 242.75 | 231.81 | 355,151 |
| August 13, 2026 | 244.53 | 230.9 | 230.9 | 244.53 | 230.06 | 383,762 |
| August 12, 2026 | 245.54 | 242.6 | 242.6 | 247.85 | 238.02 | 501,126 |
| August 11, 2026 | 226.79 | 241.82 | 241.82 | 242.54 | 225.64 | 530,415 |
| August 10, 2026 | 222.56 | 221.23 | 221.23 | 223.34 | 213.12 | 434,047 |
| August 07, 2026 | 228.96 | 218.18 | 218.18 | 228.96 | 215.18 | 568,126 |
| August 06, 2026 | 223.04 | 225.45 | 225.45 | 237.82 | 221 | 811,232 |
| August 05, 2026 | 214.35 | 215.75 | 215.75 | 218.37 | 210.52 | 431,109 |
| August 04, 2026 | 212.05 | 214.23 | 214.23 | 215.99 | 208.97 | 457,306 |
| August 03, 2026 | 197.17 | 207.11 | 207.11 | 207.33 | 197 | 325,590 |
| July 31, 2026 | 193.61 | 194.39 | 194.39 | 195.56 | 188.34 | 233,523 |
| July 30, 2026 | 189.3 | 191.55 | 191.55 | 192.15 | 184.3 | 292,841 |
| July 29, 2026 | 196.09 | 184.98 | 184.98 | 196.47 | 183.2 | 419,017 |
| July 28, 2026 | 200.93 | 199.33 | 199.33 | 201.65 | 193.43 | 471,292 |
| July 27, 2026 | 198.49 | 200.93 | 200.93 | 203.51 | 194.44 | 270,514 |
| July 23, 2026 | 194.64 | 197.35 | 197.35 | 199.04 | 192.38 | 380,550 |
| July 22, 2026 | 199.88 | 197.08 | 197.08 | 204 | 194.41 | 427,249 |
| July 21, 2026 | 199.47 | 202.53 | 202.53 | 205.55 | 195.71 | 306,755 |
| July 20, 2026 | 201.75 | 194.6 | 194.6 | 204.94 | 194.01 | 327,780 |
| July 17, 2026 | 194.95 | 199.61 | 199.61 | 202.81 | 187.95 | 723,788 |
| July 16, 2026 | 199.1 | 197.77 | 197.77 | 201.77 | 195.38 | 372,727 |
| July 15, 2026 | 208.5 | 203.95 | 203.95 | 209.82 | 199.52 | 606,625 |
| July 14, 2026 | 209.6 | 208.6 | 208.6 | 211.39 | 206 | 263,728 |
| July 13, 2026 | 209.79 | 205.25 | 205.25 | 211.01 | 202.15 | 564,786 |
| July 10, 2026 | 215.98 | 211.3 | 211.3 | 215.98 | 209.08 | 246,678 |
| July 09, 2026 | 212.04 | 214.37 | 214.37 | 217.84 | 209.83 | 439,315 |
| July 08, 2026 | 216.5 | 206.52 | 206.52 | 216.67 | 205.23 | 907,949 |