VSEC - VSE CORP
216.6
-5.350 -2.470%
Share volume: 418,057
Last Updated: 03-03-2026
Business Services/Services – Engineering, Accounting, Surveying:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$221.95
-5.35
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $216.20 | $216.20 | $219.22 | $219.22 | $208.95 | $208.95 | $216.60 | $216.60 | 418,057 | $418,057.00 |
| 03-02-2026 | $226.99 | $226.99 | $228.71 | $228.71 | $221.34 | $221.34 | $221.95 | $221.95 | 572,081 | $572,081.00 |
| 02-27-2026 | $222.47 | $222.47 | $227.42 | $227.42 | $216.68 | $216.68 | $227.07 | $227.07 | 616,491 | $616,491.00 |
| 02-26-2026 | $218.93 | $218.93 | $229.00 | $229.00 | $212.72 | $212.72 | $226.50 | $226.50 | 772,403 | $772,403.00 |
| 02-25-2026 | $227.13 | $227.13 | $231.60 | $231.60 | $218.69 | $218.69 | $219.54 | $219.54 | 511,930 | $511,930.00 |
| 02-24-2026 | $222.00 | $222.00 | $228.05 | $228.05 | $218.08 | $218.08 | $224.16 | $224.16 | 345,102 | $345,102.00 |
| 02-23-2026 | $227.78 | $227.78 | $227.78 | $227.78 | $220.34 | $220.34 | $222.28 | $222.28 | 384,796 | $384,796.00 |
| 02-20-2026 | $224.65 | $224.65 | $229.02 | $229.02 | $217.94 | $217.94 | $227.78 | $227.78 | 422,800 | $422,800.00 |
| 02-19-2026 | $217.15 | $217.15 | $225.59 | $225.59 | $213.57 | $213.57 | $224.65 | $224.65 | 611,882 | $611,882.00 |
| 02-18-2026 | $212.49 | $212.49 | $221.44 | $221.44 | $210.92 | $210.92 | $217.46 | $217.46 | 701,659 | $701,659.00 |