VSEC - VSE CORP
225.09
-1.410 -0.626%
Share volume: 304,166
Last Updated: 04-20-2026
Business Services/Services – Engineering, Accounting, Surveying:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$226.50
-1.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $225.50 | $225.50 | $226.12 | $226.12 | $221.37 | $221.37 | $225.09 | $225.09 | 304,166 | $304,166.00 |
| 04-17-2026 | $222.98 | $222.98 | $232.61 | $232.61 | $222.44 | $222.44 | $226.50 | $226.50 | 706,499 | $706,499.00 |
| 04-16-2026 | $225.47 | $225.47 | $225.59 | $225.59 | $216.44 | $216.44 | $216.64 | $216.64 | 533,177 | $533,177.00 |
| 04-15-2026 | $220.65 | $220.65 | $224.79 | $224.79 | $219.00 | $219.00 | $224.64 | $224.64 | 335,618 | $335,618.00 |
| 04-14-2026 | $216.93 | $216.83 | $223.82 | $223.72 | $216.54 | $216.44 | $222.33 | $222.23 | 255,904 | $255,904.00 |
| 04-13-2026 | $214.59 | $214.49 | $216.62 | $216.52 | $209.11 | $209.02 | $214.64 | $214.54 | 488,130 | $488,130.00 |
| 04-10-2026 | $218.61 | $218.61 | $220.27 | $220.27 | $213.81 | $213.81 | $217.79 | $217.79 | 332,834 | $332,834.00 |
| 04-09-2026 | $209.60 | $209.60 | $222.81 | $222.81 | $209.60 | $209.60 | $218.28 | $218.28 | 416,979 | $416,979.00 |
| 04-08-2026 | $199.25 | $199.25 | $212.23 | $212.23 | $197.44 | $197.44 | $210.90 | $210.90 | 680,100 | $680,100.00 |
| 04-07-2026 | $188.24 | $188.24 | $188.39 | $188.39 | $183.72 | $183.72 | $185.89 | $185.89 | 421,002 | $421,002.00 |