5 DAY PERFORMANCE
+47.29%
1 MONTH PERFORMANCE
+29.51%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+22.72%
YEAR-TO-DATE PERFORMANCE
+26.03%
1 YEAR PERFORMANCE
+23.76%
VSE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $175.27 | $164.71 (-6.02%) | $184.96 | $161.50 | 1.08 M | $5.19 B |
| 11/04/2026 | $167.52 | $163.96 (-2.13%) | $172.83 | $158.97 | 749.82 K | $5.16 B |
| 11/03/2026 | $163.43 | $162.96 (-0.29%) | $166.95 | $160.39 | 448.34 K | $5.13 B |
| 11/02/2026 | $151.97 | $160.21 (5.42%) | $162.62 | $150.31 | 484.90 K | $5.04 B |
| 10/30/2026 | $151.92 | $147.83 (-2.69%) | $154.90 | $144.36 | 363.94 K | $4.57 B |
| 10/29/2026 | $149.20 | $155.02 (3.9%) | $158.70 | $145.03 | 540.70 K | $4.80 B |
| 10/28/2026 | $148.45 | $146.11 (-1.58%) | $149.50 | $145.19 | 414.21 K | $4.52 B |
| 10/27/2026 | $150.42 | $148.45 (-1.31%) | $150.42 | $145.65 | 403.76 K | $4.59 B |
| 10/26/2026 | $143.42 | $147.87 (3.1%) | $150.49 | $142.39 | 546.74 K | $4.58 B |
| 10/23/2026 | $145.08 | $142.17 (-2.01%) | $145.08 | $138.85 | 689.51 K | $4.40 B |
| 10/22/2026 | $150.12 | $148.15 (-1.31%) | $150.38 | $142.72 | 565.76 K | $4.58 B |
| 10/21/2026 | $160.20 | $153.67 (-4.08%) | $161.48 | $152.78 | 595.10 K | $4.75 B |
| 10/20/2026 | $155.03 | $156.52 (0.96%) | $161.70 | $151.40 | 535.94 K | $4.84 B |
| 10/19/2026 | $164.08 | $158.08 (-3.66%) | $167.26 | $157.51 | 474.70 K | $4.89 B |
| 10/16/2026 | $161.68 | $164.08 (1.48%) | $164.51 | $155.38 | 735.50 K | $5.08 B |
| 10/15/2026 | $158.59 | $161.55 (1.87%) | $163.62 | $152.34 | 977.04 K | $5.00 B |
| 10/14/2026 | $163.08 | $158.65 (-2.72%) | $168.27 | $156.44 | 589.11 K | $4.91 B |
| 10/13/2026 | $167.36 | $163.33 (-2.41%) | $169.00 | $158.35 | 639.50 K | $5.05 B |
| 10/12/2026 | $171.87 | $167.44 (-2.58%) | $175.61 | $167.02 | 345.92 K | $5.18 B |
| 10/09/2026 | $171.44 | $173.63 (1.28%) | $174.33 | $168.56 | 375.90 K | $5.37 B |
| 10/08/2026 | $164.52 | $169.97 (3.31%) | $170.51 | $162.26 | 553.79 K | $5.26 B |
| 10/07/2026 | $166.20 | $167.34 (0.69%) | $173.12 | $163.82 | 591.60 K | $5.18 B |
| 10/06/2026 | $170.45 | $168.48 (-1.16%) | $172.72 | $164.54 | 443.92 K | $5.21 B |
| 10/05/2026 | $167.22 | $168.13 (0.54%) | $171.73 | $163.59 | 386.33 K | $5.20 B |
| 10/02/2026 | $165.24 | $167.28 (1.23%) | $169.79 | $159.95 | 615.15 K | $5.18 B |
| 10/01/2026 | $163.96 | $160.76 (-1.95%) | $165.60 | $157.91 | 629.30 K | $4.97 B |
| 09/30/2026 | $174.04 | $164.70 (-5.37%) | $174.04 | $163.91 | 436.10 K | $5.10 B |
| 09/29/2026 | $176.68 | $171.59 (-2.88%) | $180.00 | $170.82 | 298.83 K | $5.31 B |
| 09/28/2026 | $177.08 | $174.65 (-1.37%) | $177.47 | $172.33 | 226.52 K | $5.40 B |
| 09/25/2026 | $181.67 | $180.77 (-0.5%) | $185.27 | $179.31 | 255.24 K | $5.59 B |
| 09/24/2026 | $177.06 | $180.44 (1.91%) | $181.11 | $173.81 | 366.40 K | $5.58 B |
| 09/23/2026 | $180.58 | $178.54 (-1.13%) | $183.16 | $175.15 | 312.61 K | $5.52 B |
| 09/22/2026 | $183.83 | $183.42 (-0.22%) | $184.47 | $178.74 | 530.21 K | $5.68 B |
| 09/21/2026 | $177.13 | $180.14 (1.7%) | $183.15 | $175.40 | 502.90 K | $5.57 B |
| 09/18/2026 | $174.79 | $174.83 (0.02%) | $177.09 | $172.67 | 726.25 K | $5.41 B |
| 09/17/2026 | $186.79 | $175.08 (-6.27%) | $188.81 | $174.00 | 642.30 K | $5.42 B |
| 09/16/2026 | $180.24 | $184.81 (2.54%) | $186.52 | $177.55 | 529.50 K | $5.72 B |
| 09/15/2026 | $185.09 | $178.08 (-3.79%) | $186.53 | $175.00 | 566.87 K | $5.51 B |
| 09/14/2026 | $188.64 | $187.61 (-0.55%) | $189.67 | $185.01 | 250.50 K | $5.80 B |
| 09/11/2026 | $197.37 | $194.98 (-1.21%) | $198.50 | $193.91 | 212.95 K | $6.03 B |
| 09/10/2026 | $193.44 | $192.64 (-0.41%) | $198.46 | $190.81 | 248.64 K | $5.96 B |
| 09/09/2026 | $204.24 | $197.90 (-3.1%) | $206.45 | $197.02 | 267.46 K | $6.12 B |
| 09/08/2026 | $204.70 | $206.72 (0.99%) | $211.67 | $200.64 | 337.04 K | $6.40 B |
| 09/04/2026 | $201.39 | $203.91 (1.25%) | $205.57 | $200.47 | 283.00 K | $6.31 B |
| 09/03/2026 | $197.90 | $202.58 (2.36%) | $202.83 | $189.37 | 381.70 K | $6.27 B |
| 09/02/2026 | $199.31 | $196.57 (-1.37%) | $202.80 | $195.73 | 340.43 K | $6.08 B |
| 09/01/2026 | $202.28 | $198.25 (-1.99%) | $206.23 | $196.69 | 303.10 K | $6.13 B |
| 08/31/2026 | $213.56 | $208.68 (-2.29%) | $214.42 | $204.63 | 296.52 K | $6.46 B |
| 08/28/2026 | $221.00 | $215.82 (-2.34%) | $221.77 | $214.45 | 182.20 K | $6.68 B |
| 08/27/2026 | $226.59 | $221.00 (-2.47%) | $228.81 | $220.10 | 245.00 K | $6.84 B |
| 08/26/2026 | $220.61 | $226.90 (2.85%) | $227.73 | $217.81 | 411.70 K | $7.02 B |
| 08/25/2026 | $219.20 | $217.65 (-0.71%) | $222.27 | $215.44 | 209.51 K | $6.73 B |
| 08/24/2026 | $217.58 | $215.00 (-1.19%) | $217.58 | $212.06 | 388.74 K | $6.65 B |
| 08/21/2026 | $217.68 | $217.58 (-0.05%) | $219.90 | $212.50 | 259.34 K | $6.73 B |
| 08/20/2026 | $226.47 | $214.51 (-5.28%) | $228.11 | $213.89 | 325.70 K | $6.64 B |
| 08/19/2026 | $239.49 | $230.42 (-3.79%) | $239.49 | $227.31 | 303.30 K | $7.13 B |
| 08/18/2026 | $237.26 | $235.53 (-0.73%) | $241.22 | $232.57 | 274.70 K | $7.29 B |
| 08/17/2026 | $239.90 | $243.48 (1.49%) | $245.61 | $238.02 | 319.93 K | $7.53 B |
| 08/14/2026 | $233.59 | $241.82 (3.52%) | $242.75 | $231.81 | 355.20 K | $7.48 B |
| 08/13/2026 | $244.53 | $230.90 (-5.57%) | $244.53 | $230.06 | 383.80 K | $7.14 B |
| 08/12/2026 | $245.54 | $242.60 (-1.2%) | $247.85 | $238.02 | 501.13 K | $7.51 B |
| 08/11/2026 | $226.79 | $241.82 (6.63%) | $242.54 | $225.64 | 530.53 K | $7.48 B |
| 08/10/2026 | $222.56 | $221.23 (-0.6%) | $223.34 | $213.12 | 434.10 K | $6.85 B |
| 08/07/2026 | $228.96 | $218.18 (-4.71%) | $228.96 | $215.18 | 568.14 K | $6.75 B |
| 08/06/2026 | $223.04 | $225.45 (1.08%) | $237.82 | $221.00 | 811.24 K | $6.98 B |
| 08/05/2026 | $214.35 | $215.75 (0.65%) | $218.37 | $210.52 | 431.62 K | $6.68 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.
