5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
+17.85%
6 MONTH PERFORMANCE
+26.27%
YEAR-TO-DATE PERFORMANCE
+40.90%
1 YEAR PERFORMANCE
+47.84%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $133.94 | $134.08 (0.1%) | $135.45 | $132.39 | 136.44 K | $2.73 B |
| 07/23/2025 | $130.62 | $133.83 (2.46%) | $134.22 | $130.62 | 121.81 K | $2.76 B |
| 07/22/2025 | $129.48 | $129.64 (0.12%) | $130.82 | $125.27 | 170.52 K | $2.67 B |
| 07/21/2025 | $131.53 | $130.27 (-0.96%) | $132.71 | $130.00 | 90.23 K | $2.69 B |
| 07/18/2025 | $133.08 | $131.40 (-1.26%) | $133.40 | $130.56 | 135.82 K | $2.71 B |
| 07/17/2025 | $129.41 | $132.44 (2.34%) | $134.35 | $128.60 | 201.30 K | $2.73 B |
| 07/16/2025 | $125.46 | $128.98 (2.81%) | $129.22 | $125.00 | 152.20 K | $2.66 B |
| 07/15/2025 | $129.39 | $125.37 (-3.11%) | $129.50 | $125.28 | 127.84 K | $2.58 B |
| 07/14/2025 | $126.69 | $129.58 (2.28%) | $130.15 | $126.39 | 138.30 K | $2.67 B |
| 07/11/2025 | $127.50 | $126.67 (-0.65%) | $127.99 | $125.31 | 135.43 K | $2.61 B |
| 07/10/2025 | $125.95 | $127.76 (1.44%) | $129.09 | $125.04 | 130.90 K | $2.63 B |
| 07/09/2025 | $126.50 | $126.39 (-0.09%) | $127.09 | $124.99 | 130.35 K | $2.61 B |
| 07/08/2025 | $126.00 | $126.17 (0.13%) | $126.88 | $123.69 | 160.83 K | $2.60 B |
| 07/07/2025 | $127.13 | $126.08 (-0.83%) | $128.06 | $124.75 | 135.83 K | $2.60 B |
| 07/03/2025 | $131.00 | $127.97 (-2.31%) | $131.50 | $126.94 | 143.70 K | $2.64 B |
| 07/02/2025 | $129.00 | $130.35 (1.05%) | $130.88 | $127.12 | 243.00 K | $2.69 B |
| 07/01/2025 | $129.96 | $129.11 (-0.65%) | $131.52 | $126.44 | 170.80 K | $2.66 B |
| 06/30/2025 | $131.56 | $130.98 (-0.44%) | $132.91 | $128.98 | 200.36 K | $2.70 B |
| 06/27/2025 | $128.86 | $130.26 (1.09%) | $131.01 | $126.41 | 922.70 K | $2.69 B |
| 06/26/2025 | $136.97 | $127.73 (-6.75%) | $139.98 | $124.24 | 551.40 K | $2.63 B |
| 06/25/2025 | $139.71 | $135.84 (-2.77%) | $140.57 | $135.43 | 183.80 K | $2.80 B |
| 06/24/2025 | $138.10 | $139.27 (0.85%) | $139.38 | $136.97 | 157.44 K | $2.87 B |
| 06/23/2025 | $134.95 | $137.62 (1.98%) | $137.71 | $133.84 | 138.22 K | $2.84 B |
| 06/20/2025 | $136.78 | $135.59 (-0.87%) | $137.50 | $134.52 | 173.74 K | $2.80 B |
| 06/18/2025 | $134.45 | $135.78 (0.99%) | $137.82 | $133.04 | 142.25 K | $2.80 B |
| 06/17/2025 | $133.02 | $134.45 (1.08%) | $135.51 | $131.33 | 136.60 K | $2.77 B |
| 06/16/2025 | $138.90 | $134.02 (-3.51%) | $140.00 | $133.47 | 198.15 K | $2.76 B |
| 06/13/2025 | $139.00 | $137.95 (-0.76%) | $140.35 | $137.17 | 182.89 K | $2.84 B |
| 06/12/2025 | $138.00 | $140.55 (1.85%) | $140.64 | $137.35 | 152.12 K | $2.90 B |
| 06/11/2025 | $133.35 | $138.28 (3.7%) | $139.47 | $132.83 | 245.70 K | $2.85 B |
| 06/10/2025 | $133.50 | $133.41 (-0.07%) | $133.63 | $131.25 | 133.65 K | $2.75 B |
| 06/09/2025 | $134.00 | $133.28 (-0.54%) | $134.98 | $130.52 | 174.30 K | $2.75 B |
| 06/06/2025 | $133.50 | $133.64 (0.1%) | $134.96 | $132.06 | 142.54 K | $2.76 B |
| 06/05/2025 | $130.91 | $131.85 (0.72%) | $133.49 | $130.62 | 148.40 K | $2.72 B |
| 06/04/2025 | $131.38 | $131.16 (-0.17%) | $132.03 | $129.21 | 177.70 K | $2.70 B |
| 06/03/2025 | $130.30 | $131.37 (0.82%) | $133.59 | $129.01 | 449.84 K | $2.71 B |
| 06/02/2025 | $130.00 | $130.19 (0.15%) | $130.50 | $128.66 | 160.52 K | $2.68 B |
| 05/30/2025 | $129.50 | $130.09 (0.46%) | $130.49 | $127.59 | 279.60 K | $2.68 B |
| 05/29/2025 | $128.69 | $129.65 (0.75%) | $131.01 | $127.01 | 154.20 K | $2.67 B |
| 05/28/2025 | $130.17 | $128.28 (-1.45%) | $130.40 | $127.97 | 148.23 K | $2.64 B |
| 05/27/2025 | $127.73 | $129.97 (1.75%) | $130.00 | $125.92 | 224.00 K | $2.68 B |
| 05/23/2025 | $125.32 | $126.69 (1.09%) | $128.56 | $124.50 | 182.94 K | $2.61 B |
| 05/22/2025 | $129.06 | $126.92 (-1.66%) | $129.06 | $126.44 | 303.20 K | $2.62 B |
| 05/21/2025 | $130.27 | $129.25 (-0.78%) | $131.50 | $128.39 | 171.50 K | $2.66 B |
| 05/20/2025 | $132.70 | $131.27 (-1.08%) | $134.50 | $130.96 | 170.91 K | $2.71 B |
| 05/19/2025 | $132.20 | $133.69 (1.13%) | $133.88 | $129.47 | 185.12 K | $2.76 B |
| 05/16/2025 | $131.11 | $133.44 (1.78%) | $133.44 | $129.40 | 175.13 K | $2.75 B |
| 05/15/2025 | $130.51 | $131.21 (0.54%) | $139.51 | $130.37 | 166.70 K | $2.71 B |
| 05/14/2025 | $132.99 | $130.70 (-1.72%) | $132.99 | $130.00 | 238.02 K | $2.69 B |
| 05/13/2025 | $131.70 | $132.54 (0.64%) | $134.29 | $129.92 | 209.74 K | $2.73 B |
| 05/12/2025 | $134.74 | $131.44 (-2.45%) | $136.00 | $131.07 | 548.60 K | $2.71 B |
| 05/09/2025 | $131.42 | $129.14 (-1.73%) | $131.42 | $128.20 | 361.55 K | $2.66 B |
| 05/08/2025 | $127.28 | $131.42 (3.25%) | $134.00 | $127.20 | 705.21 K | $2.71 B |
| 05/07/2025 | $123.00 | $127.28 (3.48%) | $129.07 | $121.75 | 529.80 K | $2.58 B |
| 05/06/2025 | $113.88 | $118.06 (3.67%) | $119.61 | $112.50 | 334.94 K | $2.39 B |
| 05/05/2025 | $120.47 | $117.10 (-2.8%) | $121.50 | $116.84 | 284.43 K | $2.37 B |
| 05/02/2025 | $119.00 | $122.52 (2.96%) | $127.00 | $118.37 | 325.00 K | $2.48 B |
| 05/01/2025 | $116.30 | $117.05 (0.64%) | $119.69 | $115.19 | 221.73 K | $2.37 B |
| 04/30/2025 | $115.23 | $114.52 (-0.62%) | $115.23 | $109.67 | 226.75 K | $2.32 B |
| 04/29/2025 | $114.22 | $115.88 (1.45%) | $116.17 | $114.10 | 170.76 K | $2.35 B |
| 04/28/2025 | $114.42 | $114.22 (-0.17%) | $117.78 | $113.57 | 211.80 K | $2.31 B |
| 04/25/2025 | $113.39 | $113.94 (0.49%) | $114.18 | $110.97 | 165.70 K | $2.31 B |
| 04/24/2025 | $107.96 | $113.70 (5.32%) | $114.29 | $107.50 | 187.90 K | $2.30 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.
