5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+26.68%
3 MONTH PERFORMANCE
+23.75%
6 MONTH PERFORMANCE
+21.73%
YEAR-TO-DATE PERFORMANCE
+26.03%
1 YEAR PERFORMANCE
+58.22%
VSE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $187.29 | $207.45 (10.76%) | $212.58 | $187.00 | 925.58 K | $5.70 B |
| 05/05/2026 | $172.10 | $177.43 (3.1%) | $179.57 | $168.68 | 576.29 K | $4.88 B |
| 05/04/2026 | $168.08 | $168.11 (0.02%) | $173.63 | $167.32 | 465.61 K | $4.62 B |
| 05/01/2026 | $171.27 | $170.91 (-0.21%) | $173.34 | $164.36 | 593.18 K | $4.70 B |
| 04/30/2026 | $163.25 | $171.68 (5.16%) | $172.23 | $162.14 | 649.60 K | $4.72 B |
| 04/29/2026 | $174.27 | $160.17 (-8.09%) | $176.99 | $159.59 | 933.55 K | $4.40 B |
| 04/28/2026 | $180.21 | $176.11 (-2.28%) | $180.21 | $174.46 | 339.10 K | $4.84 B |
| 04/27/2026 | $179.18 | $179.94 (0.42%) | $182.64 | $176.55 | 358.80 K | $4.95 B |
| 04/24/2026 | $182.79 | $178.83 (-2.17%) | $183.58 | $177.11 | 376.60 K | $4.92 B |
| 04/23/2026 | $182.85 | $183.77 (0.5%) | $188.86 | $180.39 | 499.12 K | $5.05 B |
| 04/22/2026 | $199.19 | $182.85 (-8.2%) | $200.00 | $178.71 | 795.42 K | $5.03 B |
| 04/21/2026 | $222.59 | $194.34 (-12.69%) | $227.99 | $192.74 | 884.09 K | $5.34 B |
| 04/20/2026 | $225.50 | $225.09 (-0.18%) | $226.12 | $221.37 | 304.20 K | $6.19 B |
| 04/17/2026 | $222.98 | $226.50 (1.58%) | $232.61 | $222.44 | 706.50 K | $6.23 B |
| 04/16/2026 | $225.47 | $216.64 (-3.92%) | $225.59 | $216.44 | 533.20 K | $5.96 B |
| 04/15/2026 | $220.65 | $224.64 (1.81%) | $224.79 | $219.00 | 335.62 K | $6.18 B |
| 04/14/2026 | $216.93 | $222.33 (2.49%) | $223.82 | $216.54 | 255.90 K | $6.11 B |
| 04/13/2026 | $214.59 | $214.64 (0.02%) | $216.62 | $209.11 | 488.13 K | $5.90 B |
| 04/10/2026 | $218.61 | $217.79 (-0.38%) | $220.27 | $213.81 | 332.83 K | $5.99 B |
| 04/09/2026 | $209.60 | $218.28 (4.14%) | $222.81 | $209.60 | 416.98 K | $6.00 B |
| 04/08/2026 | $199.25 | $210.90 (5.85%) | $212.23 | $197.44 | 680.10 K | $5.80 B |
| 04/07/2026 | $188.24 | $185.89 (-1.25%) | $188.39 | $183.72 | 421.00 K | $5.11 B |
| 04/06/2026 | $184.08 | $190.79 (3.65%) | $192.42 | $184.08 | 565.61 K | $5.25 B |
| 04/02/2026 | $186.55 | $185.09 (-0.78%) | $190.70 | $181.63 | 385.23 K | $5.09 B |
| 04/01/2026 | $189.65 | $191.86 (1.17%) | $195.37 | $187.10 | 801.91 K | $5.28 B |
| 03/31/2026 | $169.26 | $184.40 (8.94%) | $185.86 | $165.58 | 1.13 M | $5.07 B |
| 03/30/2026 | $172.32 | $165.37 (-4.03%) | $172.65 | $164.11 | 820.33 K | $4.55 B |
| 03/27/2026 | $171.08 | $170.89 (-0.11%) | $172.89 | $168.67 | 385.10 K | $4.70 B |
| 03/26/2026 | $174.78 | $173.57 (-0.69%) | $177.24 | $171.30 | 434.21 K | $4.77 B |
| 03/25/2026 | $179.06 | $178.32 (-0.41%) | $181.16 | $177.19 | 644.90 K | $4.90 B |
| 03/24/2026 | $172.12 | $175.16 (1.77%) | $176.82 | $168.92 | 797.90 K | $4.82 B |
| 03/23/2026 | $179.58 | $175.95 (-2.02%) | $180.86 | $175.45 | 973.04 K | $4.84 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.
