VSE Corporation (VSEC)
NASDAQ:VSEC
Want to see VSEC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
168.68
175.39
164.34
173.76
173.76
+1.92%
518,999
0.80
May 20, 2026
162.52
172.67
158.49
170.49
170.49
+7.46%
589,348
0.91
May 19, 2026
166.42
166.42
156.22
158.66
158.66
-5.52%
730,109
1.13
May 18, 2026
170.79
173.03
165.52
167.93
167.93
-1.05%
470,580
0.73
May 15, 2026
174.48
176.50
169.30
169.71
169.71
-5.24%
324,122
0.49
May 14, 2026
182.01
185.00
177.86
179.10
179.10
-0.79%
275,414
0.42
May 13, 2026
180.20
181.81
172.72
180.53
180.53
-0.88%
437,327
0.67
May 12, 2026
189.71
189.71
178.92
182.13
182.13
-4.75%
509,631
0.78
May 11, 2026
193.05
195.55
190.03
191.21
191.21
-0.95%
364,238
0.56
May 08, 2026
202.39
202.39
191.36
193.05
193.05
-3.21%
373,518
0.56
May 07, 2026
208.49
208.96
196.79
199.45
199.45
-3.86%
478,294
0.72
May 06, 2026
187.29
212.58
187.00
207.45
207.45
+16.92%
925,577
1.40
May 05, 2026
172.10
179.57
168.68
177.43
177.43
+5.54%
576,287
0.86
May 04, 2026
168.08
173.63
167.32
168.11
168.11
-1.64%
465,607
0.68
May 01, 2026
171.27
173.34
164.36
170.91
170.91
-0.45%
593,175
0.82
Apr 30, 2026
163.25
172.23
162.14
171.68
171.68
+7.19%
649,596
0.88
Apr 29, 2026
174.27
176.99
159.59
160.17
160.17
-9.05%
933,441
1.28
Apr 28, 2026
180.21
180.21
174.46
176.11
176.11
-2.13%
339,073
0.46
Apr 27, 2026
179.18
182.64
176.55
179.94
179.94
+0.62%
358,751
0.49
Apr 24, 2026
182.79
183.58
177.11
178.83
178.83
-2.69%
376,588
0.52
Apr 23, 2026
182.85
188.86
180.39
183.77
183.77
+0.50%
499,124
0.69
Apr 22, 2026
199.19
200.00
178.71
182.85
182.85
-5.91%
795,424
1.12
Apr 21, 2026
222.59
227.99
192.74
194.34
194.34
-13.66%
884,092
1.26
Apr 20, 2026
225.50
226.12
221.37
225.09
225.09
-0.62%
304,173
0.43
Apr 17, 2026
222.98
232.61
222.44
226.50
226.50
+4.55%
706,499
1.02
Apr 16, 2026
225.47
225.59
216.44
216.64
216.64
-3.56%
533,177
0.78
Apr 15, 2026
220.65
224.79
219.00
224.64
224.64
+1.08%
335,618
0.49
Apr 14, 2026
216.93
223.82
216.54
222.33
222.23
+3.58%
255,904
0.38
Apr 13, 2026
214.59
216.62
209.11
214.64
214.54
-1.45%
488,130
0.72
Apr 10, 2026
218.61
220.27
213.81
217.79
217.69
-0.22%
332,834
0.49
Apr 09, 2026
209.60
222.81
209.60
218.28
218.18
+3.50%
416,979
0.62
Apr 08, 2026
199.25
212.23
197.44
210.90
210.81
+13.45%
680,100
1.02
Apr 07, 2026
188.24
188.39
183.72
185.89
185.81
-2.57%
421,002
0.63
Apr 06, 2026
184.08
192.42
184.08
190.79
190.70
+3.08%
565,606
0.85
Apr 03, 2026
186.55
190.70
181.63
185.09
185.01
0.00%
0
0.00
Apr 02, 2026
186.55
190.70
181.63
185.09
185.01
-3.53%
385,233
0.57
Apr 01, 2026
189.65
195.37
187.10
191.86
191.77
+4.05%
801,908
1.20
Mar 31, 2026
169.26
185.86
165.58
184.40
184.32
+11.51%
1,126,178
1.73
Mar 30, 2026
172.32
172.65
164.11
165.37
165.30
-3.23%
820,329
1.28
Mar 27, 2026
171.08
172.89
168.67
170.89
170.81
-1.54%
385,084
0.60
Mar 26, 2026
174.78
177.24
171.30
173.57
173.49
-2.66%
434,208
0.68
Mar 25, 2026
179.06
181.16
177.19
178.32
178.24
+1.80%
644,897
1.03
Mar 24, 2026
172.12
176.82
168.92
175.16
175.08
-0.45%
797,890
1.30
Mar 23, 2026
179.58
180.86
175.45
175.95
175.87
-0.78%
973,042
1.63
Mar 20, 2026
182.49
183.26
172.98
177.33
177.25
-3.02%
5,698,582
11.11
Mar 19, 2026
183.10
188.68
179.52
182.85
182.77
-1.30%
1,058,143
2.11
Mar 18, 2026
191.83
194.24
184.06
185.26
185.18
-3.31%
1,015,677
2.06
Mar 17, 2026
195.73
197.03
189.61
191.61
191.52
-1.27%
638,360
1.31
Mar 16, 2026
199.32
203.99
193.28
194.08
193.99
-0.44%
691,171
1.44
Mar 13, 2026
203.26
205.55
192.30
194.94
194.85
-2.47%
688,802
1.45
Rows: