VSE Corporation - VSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	164.07	167.98	167.98	168.67	163	208,900
November 20, 2025	169.35	163.88	163.88	174.5	162.95	307,700
November 19, 2025	164.93	169.39	169.39	171.38	164.05	295,626
November 18, 2025	165.35	163.07	163.07	167.32	162.33	242,062
November 17, 2025	170.74	166.52	166.52	172.31	163.82	168,800
November 14, 2025	162.88	171.2	171.2	174.27	162.02	443,318
November 13, 2025	172.37	166.59	166.59	172.9	164.53	309,300
November 12, 2025	174.63	172.01	172.01	177.2	171.47	175,300
November 11, 2025	177.12	175.03	175.03	179.38	174.62	173,200
November 10, 2025	177.69	177.73	177.73	179.81	176.55	154,028
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

VSE Corporation (VSEC) NASDAQ