5 DAY PERFORMANCE
-19.41%
1 MONTH PERFORMANCE
-7.10%
3 MONTH PERFORMANCE
-14.08%
6 MONTH PERFORMANCE
+9.77%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
+23.15%
VSE Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $118.75 | $118.37 (-0.32%) | $123.97 | $117.14 | 380,296 | $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 |
| 01/17/2025 | $102.36 | $103.38 (1%) | $104.85 | $101.81 | 503,200 | $1.90 B |
| 01/16/2025 | $100.43 | $101.78 (1.34%) | $102.47 | $99.16 | 183,844 | $1.88 B |
| 01/15/2025 | $98.83 | $100.45 (1.64%) | $101.08 | $98.65 | 381,514 | $1.85 B |
| 01/14/2025 | $95.33 | $95.96 (0.66%) | $96.09 | $92.80 | 179,119 | $1.77 B |
| 01/13/2025 | $91.61 | $94.08 (2.7%) | $94.43 | $89.94 | 206,800 | $1.73 B |
| 01/10/2025 | $88.91 | $92.41 (3.94%) | $92.64 | $88.69 | 255,000 | $1.70 B |
| 01/08/2025 | $90.86 | $90.47 (-0.43%) | $93.45 | $90.08 | 151,845 | $1.67 B |
| 01/07/2025 | $94.17 | $91.13 (-3.23%) | $95.52 | $89.70 | 386,600 | $1.68 B |
| 01/06/2025 | $93.39 | $93.74 (0.37%) | $97.12 | $93.39 | 329,800 | $1.73 B |
| 01/03/2025 | $93.36 | $93.65 (0.31%) | $95.43 | $92.80 | 185,518 | $1.73 B |
| 01/02/2025 | $95.60 | $92.91 (-2.81%) | $96.80 | $92.39 | 322,801 | $1.71 B |
| 12/31/2024 | $97.78 | $95.10 (-2.74%) | $98.50 | $94.13 | 579,100 | $1.75 B |
| 12/30/2024 | $96.41 | $96.82 (0.43%) | $98.28 | $94.14 | 246,800 | $1.78 B |
| 12/27/2024 | $97.27 | $96.81 (-0.47%) | $97.84 | $95.02 | 168,600 | $1.78 B |
| 12/26/2024 | $97.87 | $97.79 (-0.08%) | $99.39 | $97.20 | 228,900 | $1.80 B |
| 12/24/2024 | $98.40 | $98.39 (-0.01%) | $99.65 | $98.10 | 72,900 | $1.81 B |
| 12/23/2024 | $99.61 | $98.27 (-1.35%) | $99.61 | $97.70 | 216,600 | $1.81 B |
| 12/20/2024 | $100.01 | $99.48 (-0.53%) | $101.63 | $97.89 | 874,400 | $1.83 B |
| 12/19/2024 | $102.78 | $101.98 (-0.78%) | $106.61 | $101.51 | 325,100 | $1.88 B |
| 12/18/2024 | $109.15 | $102.22 (-6.35%) | $110.70 | $100.78 | 230,830 | $1.88 B |
| 12/17/2024 | $109.20 | $109.38 (0.16%) | $110.12 | $106.41 | 251,227 | $2.02 B |
| 12/16/2024 | $107.79 | $108.86 (0.99%) | $110.73 | $107.49 | 172,640 | $2.01 B |
| 12/13/2024 | $109.34 | $108.21 (-1.03%) | $111.87 | $106.80 | 114,000 | $1.99 B |
| 12/12/2024 | $115.81 | $109.10 (-5.79%) | $116.16 | $108.15 | 259,847 | $2.01 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.
