VSEC - VSE CORP
182.13
-9.080 -4.985%
Share volume: 509,630
Last Updated: 05-12-2026
Business Services/Services – Engineering, Accounting, Surveying:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$191.21
-9.08
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $189.71 | $189.71 | $189.71 | $189.71 | $178.92 | $178.92 | $182.13 | $182.13 | 509,630 | $509,630.00 |
| 05-11-2026 | $193.05 | $193.05 | $195.55 | $195.55 | $190.03 | $190.03 | $191.21 | $191.21 | 364,238 | $364,238.00 |
| 05-08-2026 | $202.39 | $202.39 | $202.39 | $202.39 | $191.36 | $191.36 | $193.05 | $193.05 | 373,518 | $373,518.00 |
| 05-07-2026 | $208.49 | $208.49 | $208.96 | $208.96 | $196.79 | $196.79 | $199.45 | $199.45 | 478,294 | $478,294.00 |
| 05-06-2026 | $187.29 | $187.29 | $212.58 | $212.58 | $187.00 | $187.00 | $207.45 | $207.45 | 925,577 | $925,577.00 |
| 05-05-2026 | $172.10 | $172.10 | $179.57 | $179.57 | $168.68 | $168.68 | $177.43 | $177.43 | 576,287 | $576,287.00 |
| 05-04-2026 | $168.08 | $168.08 | $173.63 | $173.63 | $167.32 | $167.32 | $168.11 | $168.11 | 465,607 | $465,607.00 |
| 05-01-2026 | $171.27 | $171.27 | $173.34 | $173.34 | $164.36 | $164.36 | $170.91 | $170.91 | 593,175 | $593,175.00 |
| 04-30-2026 | $163.25 | $163.25 | $172.23 | $172.23 | $162.14 | $162.14 | $171.68 | $171.68 | 649,596 | $649,596.00 |
| 04-29-2026 | $174.27 | $174.27 | $176.99 | $176.99 | $159.59 | $159.59 | $160.17 | $160.17 | 933,550 | $933,550.00 |