5 DAY PERFORMANCE
+12.01%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
+9.17%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+26.03%
1 YEAR PERFORMANCE
+40.28%
VSE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $228.96 | $218.41 (-4.61%) | $228.96 | $217.45 | 39.60 K | |
| 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 |
| 08/04/2026 | $212.05 | $214.23 (1.03%) | $215.99 | $208.97 | 457.31 K | $6.63 B |
| 08/03/2026 | $197.17 | $207.11 (5.04%) | $207.33 | $197.00 | 325.60 K | $6.41 B |
| 07/31/2026 | $193.61 | $194.39 (0.4%) | $195.56 | $188.34 | 233.53 K | $5.35 B |
| 07/30/2026 | $189.30 | $191.55 (1.19%) | $192.15 | $184.30 | 292.90 K | $5.27 B |
| 07/29/2026 | $196.09 | $184.98 (-5.67%) | $196.47 | $183.20 | 419.04 K | $5.09 B |
| 07/28/2026 | $200.93 | $199.33 (-0.8%) | $201.65 | $193.43 | 471.40 K | $5.48 B |
| 07/27/2026 | $198.49 | $200.93 (1.23%) | $203.51 | $194.44 | 270.52 K | $5.53 B |
| 07/24/2026 | $200.00 | $195.42 (-2.29%) | $202.97 | $194.51 | 385.04 K | $5.37 B |
| 07/23/2026 | $194.64 | $197.35 (1.39%) | $199.04 | $192.38 | 380.80 K | $5.43 B |
| 07/22/2026 | $199.88 | $197.08 (-1.4%) | $204.00 | $194.41 | 427.30 K | $5.42 B |
| 07/21/2026 | $199.47 | $202.53 (1.53%) | $205.55 | $195.71 | 306.80 K | $5.57 B |
| 07/20/2026 | $201.75 | $194.60 (-3.54%) | $204.94 | $194.01 | 327.80 K | $5.35 B |
| 07/17/2026 | $194.95 | $199.61 (2.39%) | $202.81 | $187.95 | 723.80 K | $5.49 B |
| 07/16/2026 | $199.10 | $197.77 (-0.67%) | $201.77 | $195.38 | 372.73 K | $5.44 B |
| 07/15/2026 | $208.50 | $203.95 (-2.18%) | $209.82 | $199.52 | 606.63 K | $5.61 B |
| 07/14/2026 | $209.60 | $208.60 (-0.48%) | $211.39 | $206.00 | 263.73 K | $5.74 B |
| 07/13/2026 | $209.79 | $205.25 (-2.16%) | $211.01 | $202.15 | 564.80 K | $5.64 B |
| 07/10/2026 | $215.98 | $211.30 (-2.17%) | $215.98 | $209.08 | 246.70 K | $5.81 B |
| 07/09/2026 | $212.04 | $214.37 (1.1%) | $217.84 | $209.83 | 439.33 K | $5.89 B |
| 07/08/2026 | $216.50 | $206.52 (-4.61%) | $216.67 | $205.23 | 907.95 K | $5.68 B |
| 07/07/2026 | $235.00 | $221.06 (-5.93%) | $236.22 | $216.53 | 496.95 K | $6.08 B |
| 07/06/2026 | $233.98 | $238.01 (1.72%) | $240.56 | $232.00 | 412.32 K | $6.54 B |
| 07/02/2026 | $232.72 | $232.33 (-0.17%) | $237.75 | $226.30 | 520.65 K | $6.39 B |
| 07/01/2026 | $228.69 | $228.75 (0.03%) | $234.60 | $223.22 | 552.24 K | $6.29 B |
| 06/30/2026 | $224.43 | $228.50 (1.81%) | $228.91 | $222.18 | 508.32 K | $6.28 B |
| 06/29/2026 | $216.21 | $224.23 (3.71%) | $224.43 | $211.89 | 429.81 K | $6.17 B |
| 06/26/2026 | $220.43 | $219.99 (-0.2%) | $226.49 | $218.99 | 1.78 M | $6.05 B |
| 06/25/2026 | $220.07 | $223.69 (1.64%) | $232.15 | $216.71 | 610.40 K | $6.15 B |
| 06/24/2026 | $215.00 | $217.68 (1.25%) | $224.63 | $212.10 | 535.52 K | $5.99 B |
| 06/23/2026 | $209.66 | $213.68 (1.92%) | $217.48 | $207.59 | 355.41 K | $5.88 B |
| 06/22/2026 | $218.38 | $215.55 (-1.3%) | $220.00 | $211.81 | 371.15 K | $5.93 B |
| 06/18/2026 | $214.41 | $219.22 (2.24%) | $220.00 | $210.52 | 831.42 K | $6.03 B |
| 06/17/2026 | $199.82 | $208.17 (4.18%) | $212.51 | $196.03 | 473.20 K | $5.72 B |
| 06/16/2026 | $200.00 | $199.12 (-0.44%) | $204.80 | $198.17 | 342.14 K | $5.48 B |
| 06/15/2026 | $201.60 | $198.55 (-1.51%) | $208.90 | $198.20 | 625.02 K | $5.46 B |
| 06/12/2026 | $196.44 | $196.13 (-0.16%) | $199.52 | $192.20 | 527.40 K | $5.39 B |
| 06/11/2026 | $176.57 | $193.16 (9.4%) | $193.28 | $175.97 | 596.83 K | $5.31 B |
| 06/10/2026 | $177.37 | $173.18 (-2.36%) | $183.32 | $171.01 | 328.42 K | $4.76 B |
| 06/09/2026 | $174.02 | $178.62 (2.64%) | $180.00 | $167.95 | 480.00 K | $4.91 B |
| 06/08/2026 | $183.32 | $171.62 (-6.38%) | $184.54 | $170.91 | 378.70 K | $4.72 B |
| 06/05/2026 | $181.37 | $180.56 (-0.45%) | $184.73 | $178.80 | 419.64 K | $4.96 B |
| 06/04/2026 | $177.12 | $183.93 (3.84%) | $184.68 | $175.91 | 381.75 K | $5.06 B |
| 06/03/2026 | $179.91 | $176.03 (-2.16%) | $179.91 | $173.97 | 381.00 K | $4.84 B |
| 06/02/2026 | $180.74 | $180.19 (-0.3%) | $182.23 | $177.36 | 277.30 K | $4.95 B |
| 06/01/2026 | $180.56 | $180.32 (-0.13%) | $182.46 | $173.41 | 465.60 K | $4.96 B |
| 05/29/2026 | $178.01 | $185.15 (4.01%) | $187.72 | $176.70 | 657.78 K | $5.09 B |
| 05/28/2026 | $171.62 | $176.92 (3.09%) | $178.14 | $171.62 | 297.90 K | $4.86 B |
| 05/27/2026 | $178.04 | $173.55 (-2.52%) | $179.36 | $171.97 | 278.91 K | $4.77 B |
| 05/26/2026 | $176.36 | $174.02 (-1.33%) | $180.75 | $172.40 | 340.60 K | $4.79 B |
| 05/22/2026 | $175.13 | $171.88 (-1.86%) | $180.00 | $170.22 | 333.13 K | $4.73 B |
| 05/21/2026 | $168.68 | $173.76 (3.01%) | $175.39 | $164.34 | 519.00 K | $4.78 B |
| 05/20/2026 | $162.52 | $170.49 (4.9%) | $172.67 | $158.49 | 589.35 K | $4.69 B |
| 05/19/2026 | $166.42 | $158.66 (-4.66%) | $166.42 | $156.22 | 730.11 K | $4.36 B |
| 05/18/2026 | $170.79 | $167.93 (-1.67%) | $173.03 | $165.52 | 470.60 K | $4.62 B |
| 05/15/2026 | $174.48 | $169.71 (-2.73%) | $176.50 | $169.30 | 324.12 K | $4.67 B |
| 05/14/2026 | $182.01 | $179.10 (-1.6%) | $185.00 | $177.86 | 275.41 K | $4.92 B |
| 05/13/2026 | $180.20 | $180.53 (0.18%) | $181.81 | $172.72 | 437.33 K | $4.96 B |
| 05/12/2026 | $189.71 | $182.13 (-4%) | $189.71 | $178.92 | 509.63 K | $5.01 B |
| 05/11/2026 | $193.05 | $191.21 (-0.95%) | $195.55 | $190.03 | 364.24 K | $5.26 B |
| 05/08/2026 | $202.39 | $193.05 (-4.61%) | $202.39 | $191.36 | 373.52 K | $5.31 B |
| 05/07/2026 | $208.49 | $199.45 (-4.34%) | $208.96 | $196.79 | 478.29 K | $5.48 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.
