5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-15.37%
3 MONTH PERFORMANCE
+19.19%
6 MONTH PERFORMANCE
+12.87%
YEAR-TO-DATE PERFORMANCE
+52.28%
1 YEAR PERFORMANCE
+52.47%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $98.40 | $98.39 (-0.01%) | $99.65 | $98.10 | 72,850 | $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 |
| 10/29/2024 | $104.49 | $106.53 (1.95%) | $106.65 | $104.33 | 180,100 | $1.83 B |
| 10/28/2024 | $103.65 | $104.80 (1.11%) | $105.07 | $103.00 | 168,700 | $1.80 B |
| 10/25/2024 | $102.55 | $102.92 (0.36%) | $103.34 | $101.36 | 142,700 | $1.77 B |
| 10/24/2024 | $101.98 | $101.81 (-0.17%) | $102.61 | $100.91 | 136,500 | $1.75 B |
| 10/23/2024 | $100.63 | $101.34 (0.71%) | $102.11 | $100.22 | 164,700 | $1.74 B |
| 10/22/2024 | $101.72 | $101.72 (0%) | $102.70 | $100.12 | 206,200 | $1.74 B |
| 10/21/2024 | $104.09 | $101.40 (-2.58%) | $104.15 | $100.47 | 182,623 | $1.74 B |
| 10/18/2024 | $103.17 | $104.08 (0.88%) | $105.15 | $101.79 | 515,200 | $1.79 B |
| 10/17/2024 | $105.65 | $102.80 (-2.7%) | $106.03 | $99.94 | 547,500 | $1.76 B |
| 10/16/2024 | $91.86 | $105.80 (15.18%) | $106.11 | $91.21 | 1.43 M | $1.81 B |
| 10/15/2024 | $91.68 | $90.00 (-1.83%) | $92.20 | $89.77 | 118,700 | $1.54 B |
| 10/14/2024 | $89.53 | $91.66 (2.38%) | $92.66 | $89.40 | 190,231 | $1.57 B |
| 10/11/2024 | $87.53 | $89.53 (2.28%) | $89.65 | $85.37 | 118,300 | $1.54 B |
| 10/10/2024 | $86.92 | $87.02 (0.12%) | $87.73 | $86.26 | 175,447 | $1.49 B |
| 10/09/2024 | $86.23 | $87.44 (1.4%) | $89.00 | $85.86 | 215,700 | $1.50 B |
| 10/08/2024 | $85.23 | $86.11 (1.03%) | $86.81 | $85.06 | 116,200 | $1.48 B |
| 10/07/2024 | $85.86 | $84.81 (-1.22%) | $85.90 | $83.21 | 98,800 | $1.45 B |
| 10/04/2024 | $85.43 | $86.17 (0.87%) | $86.25 | $84.75 | 111,308 | $1.48 B |
| 10/03/2024 | $83.70 | $83.98 (0.33%) | $84.47 | $83.33 | 154,400 | $1.44 B |
| 10/02/2024 | $82.89 | $84.12 (1.48%) | $84.62 | $82.65 | 111,500 | $1.44 B |
| 10/01/2024 | $82.50 | $83.31 (0.98%) | $83.43 | $80.61 | 144,800 | $1.43 B |
| 09/30/2024 | $83.01 | $82.73 (-0.34%) | $84.06 | $81.77 | 161,046 | $1.42 B |
| 09/27/2024 | $83.17 | $83.07 (-0.12%) | $86.13 | $82.45 | 161,116 | $1.42 B |
| 09/26/2024 | $83.63 | $82.55 (-1.29%) | $84.05 | $82.28 | 128,300 | $1.42 B |