VSE Corporation - Common Stock (VSEC)

176.03
-4.16 (-2.31%)
NASDAQ· Last Trade: Jun 3rd, 6:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VSE Corporation - Common Stock (VSEC)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026180.74182.22177.35180.19277,263180.19
6/01/2026180.56182.46173.41180.32465,562180.32
5/29/20260.02187.72176.70185.15657,777185.15
5/28/2026171.62178.13171.62176.92297,797176.92
5/27/2026178.04179.36171.97173.55278,909173.55
5/26/2026176.36180.75172.40174.02340,588174.02
5/22/2026175.13180.00170.22171.88333,131171.88
5/21/2026168.68175.39164.34173.76518,994173.76
5/20/2026162.52172.67158.49170.49589,348170.49
5/19/2026166.42166.42156.22158.66730,109158.66
5/18/2026170.79173.03165.51167.93470,580167.93
5/15/2026174.48176.50169.30169.71324,123169.71
5/14/2026182.01185.00177.86179.10275,415179.10
5/13/2026180.20181.81172.72180.53437,327180.53
5/12/2026189.71189.71178.92182.13509,632182.13
5/11/2026193.05195.55190.03191.21364,239191.21
5/08/2026202.39202.39191.36193.05373,518193.05
5/07/2026208.49208.96196.79199.45478,291199.45
5/06/2026187.29212.58187.00207.45925,576207.45
5/05/2026172.10179.57168.68177.43576,282177.43
5/04/2026168.08173.63167.32168.11465,607168.11
5/01/2026171.27173.34164.36170.91593,175170.91
4/30/2026163.25172.23162.14171.68649,595171.68
4/29/2026174.27176.99159.59160.17933,486160.17
4/28/2026180.21180.21174.46176.11339,076176.11
4/27/2026179.18182.64176.55179.94358,752179.94
4/24/2026182.17183.58177.11178.83376,589178.83
4/23/2026182.85188.86180.39183.77499,122183.77
4/22/2026199.19200.00178.71182.85795,418182.85
4/21/2026222.59227.99192.74194.34883,783194.34
4/20/2026225.50226.12221.37225.09304,173225.09
4/17/2026222.98232.61222.44226.50706,500226.50
4/16/2026225.47225.59216.44216.64543,675216.64
4/15/2026220.65224.79219.00224.64335,619224.64
4/14/2026216.93223.82216.53222.33255,923222.23
4/13/2026214.59216.62209.12214.64488,131214.54
4/10/2026218.61220.27213.81217.79332,835217.69
4/09/2026209.60222.81209.60218.28416,980218.18
4/08/2026199.25212.23197.44210.90679,978210.81
4/07/2026188.24188.39183.72185.89420,982185.81
4/06/2026184.08192.42184.08190.79565,606190.70
4/02/2026186.55190.69181.63185.09385,235185.01
4/01/2026189.65195.37187.09191.86801,909191.77
3/31/2026169.26185.86165.58184.401,126,162184.32
3/30/2026172.32172.65164.11165.37820,327165.30
3/27/2026171.08172.89168.67170.89385,084170.81
3/26/2026174.78177.24171.30173.57434,209173.49
3/25/2026179.06181.16177.19178.32644,898178.24
3/24/2026172.12176.81168.92175.16797,890175.08
3/23/2026179.58180.86175.44175.95973,018175.87
3/20/2026182.49183.26172.98177.335,698,647177.25
3/19/2026183.10188.68179.52182.851,058,142182.77
3/18/2026191.83194.24184.06185.261,015,677185.18
3/17/2026195.73197.03189.60191.61638,359191.52
3/16/2026199.32203.99193.28194.08691,146193.99
3/13/2026203.26205.55192.30194.94688,803194.85
3/12/2026210.30214.29199.01199.88717,762199.79
3/11/2026217.00222.44213.62215.30518,593215.20
3/10/2026214.80223.74214.80216.47676,813216.37
3/09/2026212.57221.97210.00217.741,020,719217.64
3/06/2026211.61215.68207.72209.39358,868209.30
3/05/2026217.18223.60209.97214.04389,550213.94
3/04/2026220.38225.34214.80223.75473,162223.65