5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
+26.77%
YEAR-TO-DATE PERFORMANCE
+78.14%
1 YEAR PERFORMANCE
+42.81%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/13/2025 | $172.37 | $166.59 (-3.35%) | $172.90 | $164.53 | 309.36 K | $3.45 B |
| 11/12/2025 | $174.63 | $172.01 (-1.5%) | $177.20 | $171.47 | 175.33 K | $3.56 B |
| 11/11/2025 | $177.12 | $175.03 (-1.18%) | $179.38 | $174.62 | 173.24 K | $3.62 B |
| 11/10/2025 | $177.69 | $177.73 (0.02%) | $179.81 | $176.55 | 154.03 K | $3.68 B |
| 11/07/2025 | $173.28 | $176.73 (1.99%) | $178.59 | $167.66 | 322.43 K | $3.65 B |
| 11/06/2025 | $174.82 | $174.66 (-0.09%) | $177.91 | $174.01 | 194.43 K | $3.61 B |
| 11/05/2025 | $177.65 | $175.94 (-0.96%) | $180.18 | $174.66 | 223.44 K | $3.64 B |
| 11/04/2025 | $178.24 | $178.80 (0.31%) | $182.70 | $177.18 | 197.80 K | $3.70 B |
| 11/03/2025 | $179.73 | $180.97 (0.69%) | $182.36 | $175.89 | 301.90 K | $3.74 B |
| 10/31/2025 | $177.15 | $180.68 (1.99%) | $181.38 | $173.38 | 313.73 K | $3.74 B |
| 10/30/2025 | $180.34 | $179.32 (-0.57%) | $183.31 | $179.01 | 543.40 K | $3.71 B |
| 10/29/2025 | $182.73 | $180.42 (-1.26%) | $185.45 | $179.12 | 706.31 K | $3.73 B |
| 10/28/2025 | $184.72 | $182.73 (-1.08%) | $184.72 | $176.52 | 1.21 M | $3.78 B |
| 10/27/2025 | $183.78 | $179.52 (-2.32%) | $186.00 | $176.78 | 255.84 K | $3.71 B |
| 10/24/2025 | $178.82 | $182.99 (2.33%) | $183.29 | $176.91 | 141.65 K | $3.78 B |
| 10/23/2025 | $170.08 | $177.50 (4.36%) | $179.92 | $169.20 | 252.18 K | $3.66 B |
| 10/22/2025 | $170.00 | $169.85 (-0.09%) | $171.48 | $165.11 | 202.93 K | $3.51 B |
| 10/21/2025 | $166.20 | $169.93 (2.24%) | $170.28 | $164.08 | 145.93 K | $3.51 B |
| 10/20/2025 | $161.30 | $166.27 (3.08%) | $166.89 | $161.30 | 168.50 K | $3.43 B |
| 10/17/2025 | $156.86 | $159.46 (1.66%) | $159.70 | $155.50 | 146.80 K | $3.29 B |
| 10/16/2025 | $158.14 | $156.30 (-1.16%) | $159.53 | $155.99 | 103.01 K | $3.23 B |
| 10/15/2025 | $161.66 | $157.40 (-2.64%) | $164.03 | $156.63 | 153.72 K | $3.25 B |
| 10/14/2025 | $156.64 | $159.57 (1.87%) | $161.31 | $154.76 | 119.80 K | $3.29 B |
| 10/13/2025 | $155.40 | $157.73 (1.5%) | $158.13 | $154.78 | 107.72 K | $3.26 B |
| 10/10/2025 | $159.38 | $154.96 (-2.77%) | $162.07 | $154.67 | 149.11 K | $3.20 B |
| 10/09/2025 | $164.98 | $159.11 (-3.56%) | $165.43 | $158.34 | 140.42 K | $3.28 B |
| 10/08/2025 | $163.99 | $164.54 (0.34%) | $166.30 | $162.23 | 99.50 K | $3.40 B |
| 10/07/2025 | $163.63 | $162.63 (-0.61%) | $165.91 | $161.90 | 152.85 K | $3.36 B |
| 10/06/2025 | $165.97 | $163.35 (-1.58%) | $167.23 | $161.43 | 157.12 K | $3.37 B |
| 10/03/2025 | $167.23 | $164.29 (-1.76%) | $169.55 | $163.25 | 166.10 K | $3.39 B |
| 10/02/2025 | $166.35 | $165.70 (-0.39%) | $167.46 | $160.40 | 165.73 K | $3.42 B |
| 10/01/2025 | $164.57 | $166.34 (1.08%) | $167.74 | $163.04 | 165.44 K | $3.43 B |
| 09/30/2025 | $163.37 | $166.24 (1.76%) | $168.24 | $162.59 | 263.35 K | $3.43 B |
| 09/29/2025 | $166.25 | $164.23 (-1.22%) | $168.42 | $163.22 | 177.43 K | $3.39 B |
| 09/26/2025 | $160.89 | $164.48 (2.23%) | $166.00 | $160.88 | 152.51 K | $3.40 B |
| 09/25/2025 | $160.11 | $161.12 (0.63%) | $163.07 | $158.71 | 160.85 K | $3.33 B |
| 09/24/2025 | $167.22 | $161.55 (-3.39%) | $169.22 | $161.32 | 173.00 K | $3.34 B |
| 09/23/2025 | $163.99 | $167.70 (2.26%) | $167.95 | $163.99 | 186.20 K | $3.46 B |
| 09/22/2025 | $159.45 | $164.74 (3.32%) | $165.76 | $157.00 | 260.91 K | $3.40 B |
| 09/19/2025 | $173.16 | $160.94 (-7.06%) | $173.16 | $155.68 | 1.63 M | $3.32 B |
| 09/18/2025 | $168.22 | $172.66 (2.64%) | $174.56 | $166.99 | 280.80 K | $3.56 B |
| 09/17/2025 | $172.09 | $166.30 (-3.36%) | $173.00 | $166.22 | 244.10 K | $3.43 B |
| 09/16/2025 | $166.54 | $172.39 (3.51%) | $172.72 | $163.65 | 265.30 K | $3.56 B |
| 09/15/2025 | $165.33 | $165.48 (0.09%) | $168.38 | $164.41 | 371.80 K | $3.42 B |
| 09/12/2025 | $168.16 | $164.51 (-2.17%) | $168.16 | $163.91 | 183.30 K | $3.40 B |
| 09/11/2025 | $167.09 | $167.92 (0.5%) | $169.63 | $166.08 | 163.00 K | $3.47 B |
| 09/10/2025 | $164.53 | $167.02 (1.51%) | $167.63 | $160.00 | 182.93 K | $3.45 B |
| 09/09/2025 | $166.75 | $163.31 (-2.06%) | $167.36 | $163.05 | 166.53 K | $3.37 B |
| 09/08/2025 | $167.21 | $167.36 (0.09%) | $169.78 | $166.58 | 191.63 K | $3.45 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.
