5 DAY PERFORMANCE
-5.71%
1 MONTH PERFORMANCE
-13.76%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+9.15%
1 YEAR PERFORMANCE
+37.16%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $112.56 | $103.90 (-7.69%) | $108.00 | $103.59 | 36,807 | $1.88 B |
| 04/17/2025 | $108.94 | $108.19 (-0.69%) | $112.88 | $105.47 | 821,010 | $1.96 B |
| 04/16/2025 | $110.33 | $110.09 (-0.22%) | $111.93 | $105.75 | 461,800 | $2.00 B |
| 04/15/2025 | $112.00 | $112.39 (0.35%) | $114.30 | $110.14 | 201,818 | $2.04 B |
| 04/14/2025 | $115.00 | $111.89 (-2.7%) | $115.00 | $110.25 | 180,600 | $2.03 B |
| 04/11/2025 | $108.59 | $112.44 (3.55%) | $113.30 | $107.02 | 191,500 | $2.04 B |
| 04/10/2025 | $112.56 | $110.43 (-1.89%) | $114.94 | $108.35 | 237,339 | $2.00 B |
| 04/09/2025 | $105.98 | $116.88 (10.28%) | $118.87 | $104.78 | 320,634 | $2.12 B |
| 04/08/2025 | $114.00 | $106.59 (-6.5%) | $114.18 | $105.36 | 227,902 | $1.93 B |
| 04/07/2025 | $102.23 | $108.13 (5.77%) | $112.38 | $100.53 | 356,515 | $1.96 B |
| 04/04/2025 | $112.24 | $105.93 (-5.62%) | $113.88 | $105.71 | 378,000 | $1.92 B |
| 04/03/2025 | $116.64 | $116.76 (0.1%) | $120.20 | $113.33 | 304,150 | $2.12 B |
| 04/02/2025 | $118.95 | $124.31 (4.51%) | $126.00 | $118.82 | 242,125 | $2.26 B |
| 04/01/2025 | $120.13 | $121.83 (1.42%) | $122.40 | $117.84 | 289,430 | $2.21 B |
| 03/31/2025 | $113.65 | $119.99 (5.58%) | $120.20 | $110.15 | 301,400 | $2.18 B |
| 03/28/2025 | $122.70 | $116.63 (-4.95%) | $123.44 | $114.01 | 291,800 | $2.12 B |
| 03/27/2025 | $122.18 | $122.73 (0.45%) | $123.77 | $120.15 | 148,717 | $2.23 B |
| 03/26/2025 | $124.91 | $123.07 (-1.47%) | $126.10 | $120.86 | 139,028 | $2.23 B |
| 03/25/2025 | $125.62 | $125.29 (-0.26%) | $128.72 | $124.97 | 271,344 | $2.27 B |
| 03/24/2025 | $121.55 | $125.62 (3.35%) | $126.03 | $121.55 | 251,500 | $2.28 B |
| 03/21/2025 | $118.62 | $120.36 (1.47%) | $122.70 | $117.40 | 350,777 | $2.18 B |
| 03/20/2025 | $118.90 | $120.61 (1.44%) | $121.89 | $118.36 | 218,130 | $2.19 B |
| 03/19/2025 | $115.58 | $120.76 (4.48%) | $120.86 | $115.58 | 224,036 | $2.19 B |
| 03/18/2025 | $115.70 | $115.55 (-0.13%) | $116.00 | $112.75 | 220,034 | $2.10 B |
| 03/17/2025 | $113.50 | $115.88 (2.1%) | $116.59 | $113.17 | 187,200 | $2.10 B |
| 03/14/2025 | $113.93 | $113.89 (-0.04%) | $115.69 | $112.56 | 215,000 | $2.07 B |
| 03/13/2025 | $118.77 | $112.62 (-5.18%) | $119.26 | $111.82 | 258,240 | $2.04 B |
| 03/12/2025 | $118.75 | $118.37 (-0.32%) | $123.97 | $117.14 | 380,300 | $2.15 B |
| 03/11/2025 | $114.61 | $117.57 (2.58%) | $118.73 | $111.74 | 320,619 | $2.13 B |
| 03/10/2025 | $114.45 | $113.97 (-0.42%) | $115.50 | $111.78 | 272,500 | $2.07 B |
| 03/07/2025 | $115.58 | $116.32 (0.64%) | $116.47 | $111.71 | 209,000 | $2.11 B |
| 03/06/2025 | $116.02 | $115.63 (-0.34%) | $117.11 | $112.98 | 190,900 | $2.10 B |
| 03/05/2025 | $115.47 | $118.15 (2.32%) | $118.98 | $113.98 | 275,300 | $2.14 B |
| 03/04/2025 | $110.86 | $115.93 (4.57%) | $118.08 | $108.86 | 383,835 | $2.10 B |
| 03/03/2025 | $119.22 | $113.42 (-4.86%) | $120.28 | $112.73 | 243,444 | $2.06 B |
| 02/28/2025 | $116.45 | $118.50 (1.76%) | $120.40 | $114.32 | 324,700 | $2.12 B |
| 02/27/2025 | $110.62 | $117.82 (6.51%) | $121.50 | $107.29 | 611,800 | $2.11 B |
| 02/26/2025 | $101.06 | $101.00 (-0.06%) | $103.17 | $99.65 | 238,000 | $1.86 B |
| 02/25/2025 | $98.60 | $100.56 (1.99%) | $102.17 | $98.27 | 315,434 | $1.85 B |
| 02/24/2025 | $100.12 | $98.03 (-2.09%) | $101.25 | $98.03 | 188,834 | $1.81 B |
| 02/21/2025 | $103.18 | $100.01 (-3.07%) | $103.91 | $98.13 | 378,300 | $1.84 B |
| 02/20/2025 | $102.59 | $102.00 (-0.58%) | $103.26 | $99.82 | 152,533 | $1.88 B |
| 02/19/2025 | $98.24 | $101.96 (3.79%) | $102.34 | $96.53 | 267,547 | $1.88 B |
| 02/18/2025 | $97.59 | $99.30 (1.75%) | $99.62 | $96.13 | 306,200 | $1.83 B |
| 02/14/2025 | $93.10 | $97.28 (4.49%) | $97.87 | $91.55 | 284,000 | $1.79 B |
| 02/13/2025 | $103.20 | $93.09 (-9.8%) | $103.20 | $92.70 | 454,233 | $1.72 B |
| 02/12/2025 | $104.81 | $100.90 (-3.73%) | $106.80 | $100.14 | 215,400 | $1.86 B |
| 02/11/2025 | $105.80 | $106.54 (0.7%) | $107.01 | $103.13 | 143,912 | $1.96 B |
| 02/10/2025 | $106.51 | $106.82 (0.29%) | $108.27 | $105.82 | 118,000 | $1.97 B |
| 02/07/2025 | $105.72 | $105.68 (-0.04%) | $107.74 | $105.14 | 158,100 | $1.95 B |
| 02/06/2025 | $105.43 | $105.97 (0.51%) | $106.46 | $103.43 | 118,938 | $1.95 B |
| 02/05/2025 | $104.35 | $105.15 (0.77%) | $106.06 | $104.28 | 93,323 | $1.94 B |
| 02/04/2025 | $101.29 | $103.56 (2.24%) | $103.56 | $101.14 | 82,949 | $1.91 B |
| 02/03/2025 | $100.24 | $102.15 (1.91%) | $104.31 | $99.73 | 179,621 | $1.88 B |
| 01/31/2025 | $103.03 | $102.35 (-0.66%) | $105.69 | $101.70 | 169,205 | $1.89 B |
| 01/30/2025 | $104.30 | $103.05 (-1.2%) | $104.76 | $101.96 | 146,322 | $1.90 B |
| 01/29/2025 | $103.03 | $102.88 (-0.15%) | $104.24 | $101.82 | 129,200 | $1.90 B |
| 01/28/2025 | $100.15 | $103.18 (3.03%) | $103.59 | $100.00 | 125,412 | $1.90 B |
| 01/27/2025 | $105.23 | $100.26 (-4.72%) | $106.90 | $100.00 | 266,600 | $1.85 B |
| 01/24/2025 | $107.02 | $106.12 (-0.84%) | $108.00 | $105.40 | 189,900 | $1.96 B |
| 01/23/2025 | $105.00 | $106.96 (1.87%) | $107.04 | $104.11 | 163,900 | $1.97 B |
| 01/22/2025 | $104.27 | $105.73 (1.4%) | $106.18 | $103.53 | 162,643 | $1.95 B |
| 01/21/2025 | $103.99 | $104.78 (0.76%) | $107.49 | $103.27 | 254,240 | $1.93 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.
