-
5 DAY PERFORMANCE
+1.10% -
1 MONTH PERFORMANCE
+14.64% -
3 MONTH PERFORMANCE
+29.58% -
6 MONTH PERFORMANCE
+48.13% -
YEAR-TO-DATE PERFORMANCE
+80.48% -
1 YEAR PERFORMANCE
+86.93%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $115.13 | $116.61 (1.29%) | $116.63 | $115.13 | 31,160 | |
| 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 |
| 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 |