5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+6.12%
3 MONTH PERFORMANCE
-3.32%
6 MONTH PERFORMANCE
+17.97%
YEAR-TO-DATE PERFORMANCE
+8.04%
1 YEAR PERFORMANCE
+57.40%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $104.30 | $102.84 (-1.4%) | $104.75 | $101.96 | 34,928 | $1.89 B |
| 01/29/2025 | $103.03 | $102.88 (-0.15%) | $104.24 | $101.82 | 129,200 | $1.90 B |
| 01/28/2025 | $100.15 | $103.18 (3.03%) | $103.59 | $100.00 | 125,412 | $1.90 B |
| 01/27/2025 | $105.23 | $100.26 (-4.72%) | $106.90 | $100.00 | 266,600 | $1.85 B |
| 01/24/2025 | $107.02 | $106.12 (-0.84%) | $108.00 | $105.40 | 189,900 | $1.96 B |
| 01/23/2025 | $105.00 | $106.96 (1.87%) | $107.04 | $104.11 | 163,900 | $1.97 B |
| 01/22/2025 | $104.27 | $105.73 (1.4%) | $106.18 | $103.53 | 162,643 | $1.95 B |
| 01/21/2025 | $103.99 | $104.78 (0.76%) | $107.49 | $103.27 | 254,240 | $1.93 B |
| 01/17/2025 | $102.36 | $103.38 (1%) | $104.85 | $101.81 | 503,200 | $1.90 B |
| 01/16/2025 | $100.43 | $101.78 (1.34%) | $102.47 | $99.16 | 183,844 | $1.88 B |
| 01/15/2025 | $98.83 | $100.45 (1.64%) | $101.08 | $98.65 | 381,514 | $1.85 B |
| 01/14/2025 | $95.33 | $95.96 (0.66%) | $96.09 | $92.80 | 179,119 | $1.77 B |
| 01/13/2025 | $91.61 | $94.08 (2.7%) | $94.43 | $89.94 | 206,800 | $1.73 B |
| 01/10/2025 | $88.91 | $92.41 (3.94%) | $92.64 | $88.69 | 255,000 | $1.70 B |
| 01/08/2025 | $90.86 | $90.47 (-0.43%) | $93.45 | $90.08 | 151,845 | $1.67 B |
| 01/07/2025 | $94.17 | $91.13 (-3.23%) | $95.52 | $89.70 | 386,600 | $1.68 B |
| 01/06/2025 | $93.39 | $93.74 (0.37%) | $97.12 | $93.39 | 329,800 | $1.73 B |
| 01/03/2025 | $93.36 | $93.65 (0.31%) | $95.43 | $92.80 | 185,518 | $1.73 B |
| 01/02/2025 | $95.60 | $92.91 (-2.81%) | $96.80 | $92.39 | 322,801 | $1.71 B |
| 12/31/2024 | $97.78 | $95.10 (-2.74%) | $98.50 | $94.13 | 579,100 | $1.75 B |
| 12/30/2024 | $96.41 | $96.82 (0.43%) | $98.28 | $94.14 | 246,800 | $1.78 B |
| 12/27/2024 | $97.27 | $96.81 (-0.47%) | $97.84 | $95.02 | 168,600 | $1.78 B |
| 12/26/2024 | $97.87 | $97.79 (-0.08%) | $99.39 | $97.20 | 228,900 | $1.80 B |
| 12/24/2024 | $98.40 | $98.39 (-0.01%) | $99.65 | $98.10 | 72,900 | $1.81 B |
| 12/23/2024 | $99.61 | $98.27 (-1.35%) | $99.61 | $97.70 | 216,600 | $1.81 B |
| 12/20/2024 | $100.01 | $99.48 (-0.53%) | $101.63 | $97.89 | 874,400 | $1.83 B |
| 12/19/2024 | $102.78 | $101.98 (-0.78%) | $106.61 | $101.51 | 325,100 | $1.88 B |
| 12/18/2024 | $109.15 | $102.22 (-6.35%) | $110.70 | $100.78 | 230,830 | $1.88 B |
| 12/17/2024 | $109.20 | $109.38 (0.16%) | $110.12 | $106.41 | 251,227 | $2.02 B |
| 12/16/2024 | $107.79 | $108.86 (0.99%) | $110.73 | $107.49 | 172,640 | $2.01 B |
| 12/13/2024 | $109.34 | $108.21 (-1.03%) | $111.87 | $106.80 | 114,000 | $1.99 B |
| 12/12/2024 | $115.81 | $109.10 (-5.79%) | $116.16 | $108.15 | 259,847 | $2.01 B |
| 12/11/2024 | $118.94 | $115.51 (-2.88%) | $119.56 | $115.03 | 134,800 | $2.13 B |
| 12/10/2024 | $115.52 | $117.61 (1.81%) | $118.93 | $112.22 | 323,326 | $2.17 B |
| 12/09/2024 | $119.10 | $113.85 (-4.41%) | $119.98 | $110.15 | 332,117 | $2.10 B |
| 12/06/2024 | $116.02 | $118.63 (2.25%) | $118.97 | $115.07 | 318,039 | $2.19 B |
| 12/05/2024 | $116.50 | $114.50 (-1.72%) | $117.34 | $114.36 | 176,307 | $2.11 B |
| 12/04/2024 | $114.95 | $116.90 (1.7%) | $118.09 | $114.23 | 179,732 | $2.15 B |
| 12/03/2024 | $117.55 | $114.93 (-2.23%) | $119.54 | $114.44 | 187,400 | $2.12 B |
| 12/02/2024 | $117.42 | $116.81 (-0.52%) | $118.15 | $115.80 | 265,700 | $2.15 B |
| 11/29/2024 | $116.24 | $117.26 (0.88%) | $117.92 | $115.79 | 74,714 | $2.16 B |
| 11/27/2024 | $117.39 | $114.99 (-2.04%) | $118.09 | $114.99 | 86,600 | $2.12 B |
| 11/26/2024 | $115.41 | $116.26 (0.74%) | $117.07 | $113.89 | 107,200 | $2.14 B |
| 11/25/2024 | $118.25 | $116.09 (-1.83%) | $121.86 | $113.82 | 311,400 | $2.14 B |
| 11/22/2024 | $115.13 | $116.98 (1.61%) | $117.70 | $115.13 | 218,933 | $2.16 B |
| 11/21/2024 | $115.22 | $114.26 (-0.83%) | $117.10 | $113.69 | 149,519 | $2.11 B |
| 11/20/2024 | $114.93 | $114.81 (-0.1%) | $115.41 | $113.46 | 139,117 | $2.12 B |
| 11/19/2024 | $112.75 | $115.39 (2.34%) | $116.07 | $112.56 | 212,200 | $2.13 B |
| 11/18/2024 | $114.98 | $114.32 (-0.57%) | $116.56 | $113.67 | 118,048 | $2.11 B |
| 11/15/2024 | $117.44 | $115.34 (-1.79%) | $117.44 | $113.90 | 136,600 | $2.13 B |
| 11/14/2024 | $121.66 | $117.44 (-3.47%) | $121.66 | $116.11 | 280,200 | $2.16 B |
| 11/13/2024 | $122.26 | $121.36 (-0.74%) | $123.92 | $119.90 | 232,530 | $2.24 B |
| 11/12/2024 | $120.89 | $121.16 (0.22%) | $121.60 | $118.75 | 169,332 | $2.23 B |
| 11/11/2024 | $119.20 | $120.79 (1.33%) | $120.97 | $117.93 | 157,500 | $2.23 B |
| 11/08/2024 | $114.89 | $117.80 (2.53%) | $118.94 | $114.14 | 147,819 | $2.17 B |
| 11/07/2024 | $116.90 | $114.42 (-2.12%) | $116.95 | $113.22 | 186,300 | $2.11 B |
| 11/06/2024 | $108.88 | $116.47 (6.97%) | $116.84 | $108.74 | 403,517 | $2.15 B |
| 11/05/2024 | $103.77 | $106.31 (2.45%) | $106.69 | $102.31 | 217,800 | $1.96 B |
| 11/04/2024 | $103.05 | $102.99 (-0.06%) | $105.04 | $102.02 | 154,800 | $1.90 B |
| 11/01/2024 | $103.26 | $103.33 (0.07%) | $105.68 | $102.68 | 204,400 | $1.77 B |
| 10/31/2024 | $106.75 | $102.62 (-3.87%) | $107.17 | $102.55 | 212,600 | $1.76 B |
| 10/30/2024 | $106.66 | $106.28 (-0.36%) | $108.30 | $106.25 | 217,825 | $1.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
