VSEC - VSE CORP
199.88
-15.420 -7.715%
Share volume: 717,754
Last Updated: 03-12-2026
Business Services/Services – Engineering, Accounting, Surveying:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$215.30
-15.42
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2026 | $210.30 | $210.30 | $214.30 | $214.30 | $199.01 | $199.01 | $199.88 | $199.88 | 717,754 | $717,754.00 |
| 03-11-2026 | $217.00 | $217.00 | $222.44 | $222.44 | $213.62 | $213.62 | $215.30 | $215.30 | 518,673 | $518,673.00 |
| 03-10-2026 | $214.80 | $214.80 | $223.74 | $223.74 | $214.80 | $214.80 | $216.47 | $216.47 | 676,840 | $676,840.00 |
| 03-09-2026 | $212.57 | $212.57 | $221.97 | $221.97 | $210.00 | $210.00 | $217.74 | $217.74 | 1,020,774 | $1,020,774.00 |
| 03-06-2026 | $211.61 | $211.61 | $215.68 | $215.68 | $207.72 | $207.72 | $209.39 | $209.39 | 356,067 | $356,067.00 |
| 03-05-2026 | $217.18 | $217.18 | $223.60 | $223.60 | $209.97 | $209.97 | $214.04 | $214.04 | 389,580 | $389,580.00 |
| 03-04-2026 | $220.38 | $220.38 | $225.34 | $225.34 | $214.80 | $214.80 | $223.75 | $223.75 | 473,162 | $473,162.00 |
| 03-03-2026 | $216.20 | $216.20 | $219.22 | $219.22 | $208.95 | $208.95 | $216.60 | $216.60 | 418,110 | $418,110.00 |
| 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 |