VSEC - VSE CORP
133.69
0.250 0.187%
Share volume: 185,119
Last Updated: 05-19-2025
Business Services/Services – Engineering, Accounting, Surveying:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$133.44
0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-19-2025 | $132.20 | $132.20 | $133.88 | $133.88 | $129.47 | $129.47 | $133.69 | $133.69 | 185,119 | $185,119.00 |
| 05-16-2025 | $131.11 | $131.11 | $133.44 | $133.44 | $129.40 | $129.40 | $133.44 | $133.44 | 175,130 | $175,130.00 |
| 05-15-2025 | $130.51 | $130.51 | $139.51 | $139.51 | $130.37 | $130.37 | $131.21 | $131.21 | 166,656 | $166,656.00 |
| 05-14-2025 | $132.99 | $132.99 | $132.99 | $132.99 | $130.00 | $130.00 | $130.70 | $130.70 | 238,015 | $238,015.00 |
| 05-13-2025 | $131.70 | $131.70 | $134.29 | $134.29 | $129.92 | $129.92 | $132.54 | $132.54 | 209,737 | $209,737.00 |
| 05-12-2025 | $134.74 | $134.74 | $136.00 | $136.00 | $131.08 | $131.08 | $131.44 | $131.44 | 548,574 | $548,574.00 |
| 05-09-2025 | $131.42 | $131.42 | $131.42 | $131.42 | $128.20 | $128.20 | $129.14 | $129.14 | 361,547 | $361,547.00 |
| 05-08-2025 | $127.28 | $127.28 | $134.00 | $134.00 | $127.20 | $127.20 | $131.42 | $131.42 | 705,208 | $705,208.00 |
| 05-07-2025 | $123.00 | $123.00 | $129.08 | $129.08 | $121.75 | $121.75 | $127.28 | $127.28 | 529,804 | $529,804.00 |
| 05-06-2025 | $113.88 | $113.88 | $119.61 | $119.61 | $112.50 | $112.50 | $118.06 | $118.06 | 334,942 | $334,942.00 |