5 DAY PERFORMANCE
+17.82%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
+22.79%
YEAR-TO-DATE PERFORMANCE
+26.03%
1 YEAR PERFORMANCE
+35.29%
VSE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $177.13 | $180.14 (1.7%) | $183.15 | $175.40 | 502.87 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 |
| 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 |
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.
