VSE Corporation (VSEC)
NASDAQ:VSEC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
186.55
190.70
181.63
185.09
185.09
-3.53%
385,233
0.57
Apr 01, 2026
189.65
195.37
187.10
191.86
191.86
+4.05%
801,908
1.20
Mar 31, 2026
169.26
185.86
165.58
184.40
184.40
+11.51%
1,126,178
1.73
Mar 30, 2026
172.32
172.65
164.11
165.37
165.37
-3.23%
820,329
1.28
Mar 27, 2026
171.08
172.89
168.67
170.89
170.89
-1.54%
385,058
0.60
Mar 26, 2026
174.78
177.24
171.30
173.57
173.57
-2.66%
434,208
0.68
Mar 25, 2026
179.06
181.16
177.19
178.32
178.32
+1.80%
644,897
1.03
Mar 24, 2026
172.12
176.82
168.92
175.16
175.16
-0.45%
797,855
1.30
Mar 23, 2026
179.58
180.86
175.45
175.95
175.95
-0.78%
972,587
1.62
Mar 20, 2026
182.49
183.26
172.98
177.33
177.33
-3.02%
5,697,666
11.11
Mar 19, 2026
183.10
188.68
179.52
182.85
182.85
-1.30%
1,057,618
2.11
Mar 18, 2026
191.83
194.24
184.06
185.26
185.26
-3.31%
1,015,657
2.06
Mar 17, 2026
195.73
197.03
189.61
191.61
191.61
-1.27%
638,357
1.31
Mar 16, 2026
199.32
203.99
193.28
194.08
194.08
-0.44%
691,145
1.44
Mar 13, 2026
203.26
205.55
192.30
194.94
194.94
-2.47%
687,792
1.45
Mar 12, 2026
210.30
214.30
199.01
199.88
199.88
-7.16%
717,755
1.54
Mar 11, 2026
217.00
222.44
213.62
215.30
215.30
-0.54%
518,572
1.12
Mar 10, 2026
214.80
223.74
214.80
216.47
216.47
-0.58%
676,455
1.49
Mar 09, 2026
212.57
221.97
210.00
217.74
217.74
+3.99%
1,020,694
2.30
Mar 06, 2026
211.61
215.68
207.72
209.39
209.39
-2.17%
356,067
0.81
Mar 05, 2026
217.18
223.60
209.97
214.04
214.04
-4.34%
389,580
0.89
Mar 04, 2026
220.38
225.34
214.80
223.75
223.75
+3.30%
473,162
1.09
Mar 03, 2026
216.20
219.22
208.95
216.60
216.60
-2.41%
418,110
0.97
Mar 02, 2026
226.99
228.71
221.34
221.95
221.95
-2.25%
572,081
1.35
Feb 27, 2026
222.47
227.42
216.68
227.07
227.07
+0.25%
616,491
1.47
Feb 26, 2026
218.93
229.00
212.72
226.50
226.50
+3.17%
772,403
1.88
Feb 25, 2026
227.13
231.60
218.69
219.54
219.54
-2.06%
511,930
1.27
Feb 24, 2026
222.00
228.05
218.08
224.16
224.16
+0.85%
345,102
0.87
Feb 23, 2026
227.78
227.78
220.34
222.28
222.28
-2.41%
384,796
0.98
Feb 20, 2026
224.65
229.02
217.94
227.78
227.78
+1.39%
422,800
1.08
Feb 19, 2026
217.15
225.59
213.57
224.65
224.65
+3.31%
611,882
1.58
Feb 18, 2026
212.49
221.44
210.92
217.46
217.46
+1.93%
701,659
1.85
Feb 17, 2026
205.04
215.86
202.11
213.34
213.34
+5.27%
738,273
1.98
Feb 16, 2026
201.60
207.93
200.57
202.66
202.66
0.00%
0
0.00
Feb 13, 2026
201.60
207.93
200.57
202.66
202.66
-0.11%
569,235
1.53
Feb 12, 2026
209.65
215.00
202.85
202.89
202.89
-1.57%
449,606
1.22
Feb 11, 2026
212.52
213.11
203.79
206.12
206.12
+0.57%
514,845
1.41
Feb 10, 2026
204.26
214.70
200.16
211.26
211.26
+3.07%
892,137
2.50
Feb 09, 2026
200.17
206.48
199.61
204.96
204.96
+2.49%
648,432
1.85
Feb 06, 2026
193.89
201.58
193.38
199.99
199.99
+5.53%
802,091
2.36
Feb 05, 2026
192.45
195.14
188.69
189.51
189.51
-2.12%
1,065,273
3.28
Feb 04, 2026
193.51
198.99
186.50
193.61
193.61
-0.74%
1,496,323
4.88
Feb 03, 2026
195.13
198.92
189.00
195.05
195.05
+2.16%
2,624,294
9.79
Feb 02, 2026
197.00
203.50
188.10
190.93
190.93
-12.65%
1,731,641
7.09
Jan 30, 2026
218.33
225.00
214.98
218.57
218.57
+0.43%
449,393
1.87
Jan 29, 2026
213.21
220.12
209.23
217.64
217.64
+5.64%
527,243
2.23
Jan 28, 2026
211.98
213.84
204.36
206.02
206.02
-2.58%
225,430
0.95
Jan 27, 2026
209.48
212.80
208.25
211.48
211.48
+1.48%
128,695
0.53
Jan 26, 2026
205.70
210.30
203.94
208.40
208.40
+1.16%
127,724
0.50
Jan 23, 2026
212.55
213.26
205.81
206.01
206.01
-3.02%
249,680
0.93
Rows: