-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
-11.08% -
3 MONTH PERFORMANCE
-3.35% -
6 MONTH PERFORMANCE
+4.68% -
YEAR-TO-DATE PERFORMANCE
+28.03% -
1 YEAR PERFORMANCE
+64.00%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $83.01 | $82.58 (-0.52%) | $84.06 | $81.77 | 160,729 | $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 |
| 09/25/2024 | $82.22 | $82.76 (0.66%) | $83.27 | $80.82 | 159,900 | $1.42 B |
| 09/24/2024 | $83.21 | $81.69 (-1.83%) | $85.82 | $81.59 | 114,700 | $1.40 B |
| 09/23/2024 | $87.63 | $83.33 (-4.91%) | $88.05 | $82.88 | 212,731 | $1.43 B |
| 09/20/2024 | $88.69 | $87.34 (-1.52%) | $89.21 | $86.64 | 515,808 | $1.50 B |
| 09/19/2024 | $90.64 | $89.13 (-1.67%) | $91.62 | $89.01 | 156,600 | $1.53 B |
| 09/18/2024 | $87.57 | $88.38 (0.92%) | $91.80 | $86.88 | 102,421 | $1.52 B |
| 09/17/2024 | $88.21 | $87.57 (-0.73%) | $89.31 | $87.33 | 78,500 | $1.50 B |
| 09/16/2024 | $88.13 | $87.41 (-0.82%) | $88.48 | $85.66 | 86,208 | $1.50 B |
| 09/13/2024 | $86.45 | $87.91 (1.69%) | $88.31 | $86.45 | 58,643 | $1.51 B |
| 09/12/2024 | $84.74 | $85.40 (0.78%) | $86.28 | $84.29 | 64,200 | $1.46 B |
| 09/11/2024 | $83.10 | $83.81 (0.85%) | $84.49 | $80.60 | 66,926 | $1.44 B |
| 09/10/2024 | $82.99 | $83.36 (0.45%) | $85.37 | $82.41 | 91,312 | $1.43 B |
| 09/09/2024 | $83.28 | $82.82 (-0.55%) | $85.56 | $82.55 | 80,800 | $1.42 B |
| 09/06/2024 | $87.71 | $83.11 (-5.24%) | $87.86 | $83.06 | 112,400 | $1.43 B |
| 09/05/2024 | $86.53 | $87.71 (1.36%) | $87.72 | $84.29 | 90,600 | $1.50 B |
| 09/04/2024 | $87.31 | $86.34 (-1.11%) | $87.56 | $85.74 | 86,500 | $1.48 B |
| 09/03/2024 | $91.88 | $87.66 (-4.59%) | $93.00 | $87.41 | 143,330 | $1.50 B |
| 08/30/2024 | $93.09 | $93.03 (-0.06%) | $93.28 | $90.84 | 89,900 | $1.60 B |
| 08/29/2024 | $90.04 | $92.10 (2.29%) | $93.07 | $88.92 | 126,213 | $1.58 B |
| 08/28/2024 | $88.42 | $89.67 (1.41%) | $90.34 | $87.78 | 120,600 | $1.54 B |
| 08/27/2024 | $91.36 | $89.03 (-2.55%) | $91.36 | $88.95 | 121,731 | $1.53 B |
| 08/26/2024 | $91.56 | $91.54 (-0.02%) | $93.59 | $90.76 | 78,400 | $1.57 B |
| 08/23/2024 | $90.81 | $90.94 (0.14%) | $91.74 | $89.69 | 90,000 | $1.56 B |
| 08/22/2024 | $87.94 | $89.99 (2.33%) | $91.14 | $87.69 | 156,942 | $1.54 B |
| 08/21/2024 | $87.95 | $87.64 (-0.35%) | $87.95 | $86.98 | 48,100 | $1.50 B |
| 08/20/2024 | $88.81 | $87.07 (-1.96%) | $89.00 | $86.77 | 71,100 | $1.49 B |
| 08/19/2024 | $89.99 | $89.33 (-0.73%) | $90.31 | $89.11 | 113,400 | $1.53 B |
| 08/16/2024 | $88.91 | $89.54 (0.71%) | $90.19 | $88.08 | 164,710 | $1.54 B |
| 08/15/2024 | $89.64 | $89.37 (-0.3%) | $90.10 | $87.62 | 95,703 | $1.53 B |
| 08/14/2024 | $85.24 | $88.64 (3.99%) | $89.65 | $83.11 | 262,100 | $1.52 B |
| 08/13/2024 | $85.11 | $83.58 (-1.8%) | $85.93 | $83.31 | 86,600 | $1.43 B |
| 08/12/2024 | $84.09 | $84.66 (0.68%) | $84.99 | $83.61 | 123,819 | $1.45 B |
| 08/09/2024 | $82.84 | $83.98 (1.38%) | $84.50 | $81.81 | 131,800 | $1.44 B |
| 08/08/2024 | $81.75 | $82.70 (1.16%) | $83.41 | $80.71 | 84,010 | $1.42 B |
| 08/07/2024 | $81.58 | $80.85 (-0.89%) | $83.98 | $79.83 | 260,900 | $1.39 B |
| 08/06/2024 | $77.95 | $80.07 (2.72%) | $80.15 | $76.77 | 211,700 | $1.37 B |
| 08/05/2024 | $74.69 | $77.15 (3.29%) | $77.64 | $73.36 | 242,843 | $1.32 B |
| 08/02/2024 | $80.79 | $78.63 (-2.67%) | $82.55 | $78.01 | 229,600 | $1.35 B |
| 08/01/2024 | $86.78 | $84.19 (-2.98%) | $86.78 | $77.99 | 436,847 | $1.44 B |
| 07/31/2024 | $88.28 | $88.99 (0.8%) | $90.92 | $86.80 | 275,600 | $1.53 B |
| 07/30/2024 | $90.62 | $87.10 (-3.88%) | $91.18 | $86.85 | 155,300 | $1.49 B |
| 07/29/2024 | $91.84 | $89.95 (-2.06%) | $92.26 | $89.73 | 143,812 | $1.54 B |
| 07/26/2024 | $91.99 | $91.69 (-0.33%) | $92.81 | $90.71 | 148,400 | $1.45 B |
| 07/25/2024 | $90.96 | $90.49 (-0.52%) | $92.95 | $90.49 | 107,240 | $1.43 B |
| 07/24/2024 | $93.03 | $90.64 (-2.57%) | $93.90 | $90.25 | 120,952 | $1.43 B |
| 07/23/2024 | $91.21 | $93.59 (2.61%) | $94.10 | $91.21 | 203,800 | $1.48 B |
| 07/22/2024 | $88.76 | $91.96 (3.61%) | $92.22 | $88.76 | 227,067 | $1.45 B |
| 07/19/2024 | $87.21 | $88.63 (1.63%) | $89.18 | $85.58 | 552,206 | $1.40 B |
| 07/18/2024 | $88.79 | $87.16 (-1.84%) | $89.75 | $86.99 | 175,734 | $1.38 B |
| 07/17/2024 | $91.15 | $88.44 (-2.97%) | $92.14 | $88.42 | 197,979 | $1.40 B |
| 07/16/2024 | $90.75 | $91.47 (0.79%) | $93.00 | $90.56 | 208,098 | $1.44 B |
| 07/15/2024 | $90.28 | $90.44 (0.18%) | $91.00 | $89.15 | 119,533 | $1.43 B |
| 07/12/2024 | $89.76 | $89.20 (-0.62%) | $90.96 | $88.81 | 178,785 | $1.41 B |
| 07/11/2024 | $89.86 | $88.83 (-1.15%) | $90.86 | $88.42 | 106,445 | $1.40 B |
| 07/10/2024 | $88.33 | $88.06 (-0.31%) | $88.52 | $87.04 | 75,766 | $1.39 B |
| 07/09/2024 | $88.21 | $87.89 (-0.36%) | $88.73 | $86.76 | 107,002 | $1.39 B |
| 07/08/2024 | $90.16 | $88.01 (-2.38%) | $90.31 | $87.65 | 94,619 | $1.39 B |
| 07/05/2024 | $87.76 | $89.30 (1.75%) | $89.47 | $87.04 | 149,722 | $1.41 B |
| 07/03/2024 | $88.13 | $88.20 (0.08%) | $89.05 | $87.92 | 44,022 | $1.39 B |
| 07/02/2024 | $85.00 | $87.93 (3.45%) | $88.65 | $85.00 | 163,639 | $1.39 B |
| 07/01/2024 | $87.95 | $85.59 (-2.68%) | $88.99 | $85.33 | 124,857 | $1.35 B |