VSE Corporation (VSEC)
NASDAQ: VSEC
· Real-Time Price · USD
164.29
-1.41 (-0.85%)
At close: Oct 03, 2025, 3:59 PM
167.57
2.00%
After-hours: Oct 03, 2025, 05:40 PM EDT
VSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 167.23 | 169.55 | 163.25 | 164.29 | 164.29 | -0.85% | 166,041 |
| Oct 2, 2025 | 166.35 | 167.46 | 160.40 | 165.70 | 165.70 | -0.38% | 165,728 |
| Oct 1, 2025 | 164.57 | 167.74 | 163.04 | 166.34 | 166.34 | 0.06% | 165,444 |
| Sep 30, 2025 | 163.37 | 168.24 | 162.59 | 166.24 | 166.24 | 1.22% | 263,347 |
| Sep 29, 2025 | 166.25 | 168.42 | 163.22 | 164.23 | 164.23 | -0.15% | 177,426 |
| Sep 26, 2025 | 160.89 | 166.00 | 160.88 | 164.48 | 164.48 | 2.09% | 152,507 |
| Sep 25, 2025 | 160.11 | 163.07 | 158.71 | 161.12 | 161.12 | -0.27% | 160,849 |
| Sep 24, 2025 | 167.22 | 169.22 | 161.32 | 161.55 | 161.55 | -3.67% | 173,000 |
| Sep 23, 2025 | 163.99 | 167.95 | 163.99 | 167.70 | 167.70 | 1.80% | 186,200 |
| Sep 22, 2025 | 159.45 | 165.76 | 157.00 | 164.74 | 164.74 | 2.36% | 260,912 |
| Sep 19, 2025 | 173.16 | 173.16 | 155.68 | 160.94 | 160.94 | -6.79% | 1,629,946 |
| Sep 18, 2025 | 168.22 | 174.56 | 166.99 | 172.66 | 172.66 | 3.82% | 280,800 |
| Sep 17, 2025 | 172.09 | 173.00 | 166.22 | 166.30 | 166.30 | -3.53% | 244,100 |
| Sep 16, 2025 | 166.54 | 172.72 | 163.65 | 172.39 | 172.39 | 4.18% | 265,300 |
| Sep 15, 2025 | 165.33 | 168.38 | 164.41 | 165.48 | 165.48 | 0.59% | 371,802 |
| Sep 12, 2025 | 168.16 | 168.16 | 163.91 | 164.51 | 164.51 | -2.03% | 183,300 |
| Sep 11, 2025 | 167.09 | 169.63 | 166.08 | 167.92 | 167.92 | 0.54% | 163,000 |
| Sep 10, 2025 | 164.53 | 167.63 | 160.00 | 167.02 | 167.02 | 2.27% | 182,933 |
| Sep 9, 2025 | 166.75 | 167.36 | 163.05 | 163.31 | 163.31 | -2.42% | 166,534 |
| Sep 8, 2025 | 167.21 | 169.78 | 166.58 | 167.36 | 167.36 | 0.67% | 191,632 |
Page 1 of 136