5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
+18.38%
6 MONTH PERFORMANCE
+23.71%
YEAR-TO-DATE PERFORMANCE
+17.30%
1 YEAR PERFORMANCE
+108.33%
VSE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $201.60 | $202.66 (0.53%) | $207.93 | $200.57 | 569.24 K | $4.19 B |
| 02/12/2026 | $209.65 | $202.89 (-3.22%) | $215.00 | $202.85 | 449.61 K | $4.20 B |
| 02/11/2026 | $212.52 | $206.12 (-3.01%) | $213.11 | $203.79 | 514.85 K | $4.26 B |
| 02/10/2026 | $204.26 | $211.26 (3.43%) | $214.70 | $200.16 | 892.14 K | $4.37 B |
| 02/09/2026 | $200.17 | $204.96 (2.39%) | $206.48 | $199.61 | 648.43 K | $4.24 B |
| 02/06/2026 | $193.89 | $199.99 (3.15%) | $201.58 | $193.38 | 802.10 K | $4.14 B |
| 02/05/2026 | $192.45 | $189.51 (-1.53%) | $195.14 | $188.69 | 1.07 M | $3.92 B |
| 02/04/2026 | $193.51 | $193.61 (0.05%) | $198.99 | $186.50 | 1.50 M | $4.00 B |
| 02/03/2026 | $195.13 | $195.05 (-0.04%) | $198.92 | $189.00 | 2.62 M | $4.03 B |
| 02/02/2026 | $197.00 | $190.93 (-3.08%) | $203.50 | $188.10 | 1.73 M | $3.95 B |
| 01/30/2026 | $218.33 | $218.57 (0.11%) | $225.00 | $214.98 | 449.39 K | $4.52 B |
| 01/29/2026 | $213.21 | $217.64 (2.08%) | $220.12 | $209.23 | 527.24 K | $4.50 B |
| 01/28/2026 | $211.98 | $206.02 (-2.81%) | $213.84 | $204.36 | 225.43 K | $4.26 B |
| 01/27/2026 | $209.48 | $211.48 (0.95%) | $212.80 | $208.25 | 128.70 K | $4.37 B |
| 01/26/2026 | $205.70 | $208.40 (1.31%) | $210.30 | $203.94 | 127.72 K | $4.31 B |
| 01/23/2026 | $212.55 | $206.01 (-3.08%) | $213.26 | $205.81 | 249.71 K | $4.26 B |
| 01/22/2026 | $217.81 | $212.43 (-2.47%) | $218.25 | $211.02 | 231.20 K | $4.39 B |
| 01/21/2026 | $211.09 | $216.40 (2.52%) | $216.96 | $207.96 | 216.30 K | $4.48 B |
| 01/20/2026 | $209.21 | $209.84 (0.3%) | $214.00 | $208.62 | 166.26 K | $4.34 B |
| 01/16/2026 | $210.96 | $214.18 (1.53%) | $216.41 | $210.96 | 267.10 K | $4.43 B |
| 01/15/2026 | $211.19 | $211.34 (0.07%) | $212.97 | $207.67 | 273.54 K | $4.37 B |
| 01/14/2026 | $206.79 | $208.83 (0.99%) | $211.30 | $201.76 | 261.21 K | $4.32 B |
| 01/13/2026 | $210.65 | $207.62 (-1.44%) | $213.24 | $206.00 | 178.40 K | $4.29 B |
| 01/12/2026 | $202.27 | $208.55 (3.1%) | $208.77 | $201.41 | 274.76 K | $4.31 B |
| 01/09/2026 | $201.99 | $201.40 (-0.29%) | $204.40 | $200.05 | 420.70 K | $4.17 B |
| 01/08/2026 | $196.80 | $199.49 (1.37%) | $202.69 | $195.37 | 345.89 K | $4.13 B |
| 01/07/2026 | $201.01 | $195.27 (-2.86%) | $204.00 | $193.75 | 553.04 K | $4.04 B |
| 01/06/2026 | $197.80 | $201.20 (1.72%) | $203.47 | $192.56 | 396.91 K | $4.16 B |
| 01/05/2026 | $182.97 | $197.80 (8.11%) | $198.10 | $176.97 | 686.08 K | $4.09 B |
| 01/02/2026 | $174.34 | $181.32 (4%) | $181.53 | $173.41 | 206.13 K | $3.75 B |
| 12/31/2025 | $175.40 | $172.77 (-1.5%) | $176.05 | $171.11 | 248.13 K | $3.57 B |
| 12/30/2025 | $178.70 | $175.00 (-2.07%) | $179.78 | $174.94 | 124.30 K | $3.62 B |
| 12/29/2025 | $179.49 | $178.73 (-0.42%) | $180.10 | $176.87 | 143.35 K | $3.70 B |
| 12/26/2025 | $180.12 | $179.49 (-0.35%) | $180.99 | $176.35 | 109.22 K | $3.71 B |
| 12/24/2025 | $178.76 | $180.25 (0.83%) | $181.63 | $178.63 | 75.60 K | $3.73 B |
| 12/23/2025 | $179.16 | $178.87 (-0.16%) | $183.26 | $176.29 | 287.86 K | $3.70 B |
| 12/22/2025 | $177.00 | $178.97 (1.11%) | $181.55 | $174.59 | 335.20 K | $3.70 B |
| 12/19/2025 | $167.11 | $175.80 (5.2%) | $176.69 | $167.11 | 528.12 K | $3.64 B |
| 12/18/2025 | $164.77 | $167.66 (1.75%) | $170.32 | $164.20 | 310.00 K | $3.47 B |
| 12/17/2025 | $167.44 | $161.63 (-3.47%) | $169.99 | $160.81 | 221.81 K | $3.34 B |
| 12/16/2025 | $168.37 | $168.39 (0.01%) | $170.67 | $166.00 | 276.51 K | $3.48 B |
| 12/15/2025 | $171.10 | $169.38 (-1.01%) | $172.63 | $167.54 | 223.00 K | $3.50 B |
| 12/12/2025 | $175.64 | $170.07 (-3.17%) | $176.89 | $169.61 | 240.85 K | $3.52 B |
| 12/11/2025 | $171.00 | $174.04 (1.78%) | $175.40 | $169.58 | 186.30 K | $3.60 B |
| 12/10/2025 | $162.11 | $170.09 (4.92%) | $170.66 | $162.11 | 317.12 K | $3.52 B |
| 12/09/2025 | $167.65 | $162.85 (-2.86%) | $169.00 | $162.76 | 153.69 K | $3.37 B |
| 12/08/2025 | $169.31 | $167.35 (-1.16%) | $172.01 | $165.85 | 265.40 K | $3.46 B |
| 12/05/2025 | $171.84 | $169.41 (-1.41%) | $172.26 | $168.25 | 176.74 K | $3.50 B |
| 12/04/2025 | $168.71 | $171.28 (1.52%) | $173.29 | $168.71 | 181.80 K | $3.54 B |
| 12/03/2025 | $169.83 | $168.58 (-0.74%) | $172.00 | $166.02 | 304.90 K | $3.49 B |
| 12/02/2025 | $175.88 | $170.80 (-2.89%) | $178.12 | $170.13 | 242.40 K | $3.53 B |
| 12/01/2025 | $177.21 | $174.26 (-1.66%) | $178.69 | $173.97 | 193.00 K | $3.60 B |
| 11/28/2025 | $181.20 | $180.19 (-0.56%) | $182.49 | $179.50 | 79.90 K | $3.73 B |
| 11/26/2025 | $181.77 | $180.62 (-0.63%) | $185.56 | $179.76 | 174.00 K | $3.74 B |
| 11/25/2025 | $174.88 | $181.99 (4.07%) | $183.09 | $172.88 | 250.61 K | $3.76 B |
| 11/24/2025 | $168.00 | $174.95 (4.14%) | $175.39 | $166.23 | 323.14 K | $3.62 B |
| 11/21/2025 | $164.07 | $167.98 (2.38%) | $168.67 | $163.00 | 208.90 K | $3.47 B |
| 11/20/2025 | $169.35 | $163.88 (-3.23%) | $174.50 | $162.95 | 307.70 K | $3.39 B |
| 11/19/2025 | $164.93 | $169.39 (2.7%) | $171.38 | $164.05 | 295.63 K | $3.50 B |
| 11/18/2025 | $165.35 | $163.07 (-1.38%) | $167.32 | $162.33 | 242.06 K | $3.37 B |
| 11/17/2025 | $170.74 | $166.52 (-2.47%) | $172.31 | $163.82 | 168.80 K | $3.44 B |
| 11/14/2025 | $162.88 | $171.20 (5.11%) | $174.27 | $162.02 | 443.32 K | $3.54 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.
