VSE Corporation (VSEC) Historical Stock Data
162.85 ↓4.50 (-2.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSEC is down -0.18% a day on average. There have been 10 days where VSE Corporation closed green and 20 days where VSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 167.65 | 162.85 | ↓$4.80 (-2.86%) | 162.76 | 169.00 | 152.11K |
| 2025-12-08 | 169.31 | 167.35 | ↓$1.96 (-1.16%) | 165.85 | 171.81 | 236.60K |
| 2025-12-05 | 171.84 | 169.41 | ↓$2.43 (-1.41%) | 168.25 | 172.26 | 175.21K |
| 2025-12-04 | 168.71 | 171.28 | ↑$2.57 (1.52%) | 168.71 | 173.29 | 176.95K |
| 2025-12-03 | 169.83 | 168.58 | ↓$1.25 (-0.74%) | 166.02 | 172.00 | 297.31K |
| 2025-12-02 | 175.88 | 170.80 | ↓$5.08 (-2.89%) | 170.13 | 178.12 | 226.65K |
| 2025-12-01 | 177.91 | 174.26 | ↓$3.65 (-2.05%) | 173.97 | 178.69 | 192.96K |
| 2025-11-28 | 181.20 | 180.19 | ↓$1.01 (-0.56%) | 179.50 | 182.49 | 79.89K |
| 2025-11-26 | 181.77 | 180.62 | ↓$1.15 (-0.63%) | 179.76 | 185.00 | 170.41K |
| 2025-11-25 | 174.88 | 181.99 | ↑$7.11 (4.07%) | 172.88 | 183.09 | 250.59K |
| 2025-11-24 | 168.00 | 174.95 | ↑$6.95 (4.14%) | 166.23 | 175.39 | 302.43K |
| 2025-11-21 | 164.07 | 167.98 | ↑$3.91 (2.38%) | 163.00 | 168.67 | 204.45K |
| 2025-11-20 | 169.35 | 163.88 | ↓$5.47 (-3.23%) | 162.95 | 174.50 | 305.19K |
| 2025-11-19 | 164.93 | 169.39 | ↑$4.46 (2.70%) | 164.05 | 171.38 | 295.62K |
| 2025-11-18 | 165.35 | 163.07 | ↓$2.28 (-1.38%) | 162.50 | 167.32 | 241.78K |
| 2025-11-17 | 170.74 | 166.52 | ↓$4.22 (-2.47%) | 163.82 | 172.31 | 165.52K |
| 2025-11-14 | 162.88 | 171.20 | ↑$8.32 (5.11%) | 162.02 | 174.27 | 432.43K |
| 2025-11-13 | 172.37 | 166.59 | ↓$5.78 (-3.35%) | 164.53 | 172.90 | 304.97K |
| 2025-11-12 | 174.63 | 172.01 | ↓$2.62 (-1.50%) | 171.58 | 177.20 | 172.45K |
| 2025-11-11 | 177.12 | 175.03 | ↓$2.09 (-1.18%) | 174.62 | 179.38 | 169.66K |
| 2025-11-10 | 178.36 | 177.73 | ↓$0.63 (-0.35%) | 176.55 | 179.81 | 150.93K |
| 2025-11-07 | 173.28 | 176.73 | ↑$3.45 (1.99%) | 167.66 | 178.59 | 320.05K |
| 2025-11-06 | 174.82 | 174.66 | ↓$0.16 (-0.09%) | 174.01 | 177.77 | 172.12K |
| 2025-11-05 | 180.18 | 175.94 | ↓$4.24 (-2.35%) | 174.66 | 180.18 | 221.35K |
| 2025-11-04 | 178.24 | 178.80 | ↑$0.56 (0.31%) | 177.18 | 182.70 | 193.98K |
| 2025-11-03 | 179.73 | 180.97 | ↑$1.24 (0.69%) | 175.89 | 182.36 | 295.09K |
| 2025-10-31 | 177.15 | 180.68 | ↑$3.53 (1.99%) | 173.38 | 181.38 | 313.73K |
| 2025-10-30 | 180.34 | 179.32 | ↓$1.02 (-0.57%) | 179.01 | 183.31 | 475.98K |
| 2025-10-29 | 182.73 | 180.42 | ↓$2.31 (-1.26%) | 179.49 | 185.35 | 663.37K |
| 2025-10-28 | 183.37 | 182.73 | ↓$0.64 (-0.35%) | 176.52 | 184.72 | 1.21M |
Create an account or log in to view more rows.
$VSEC Pamp it higher...
$VSEC Growth/Value
$VSEC going down
$VSEC today feels different to the moon
$VSEC Any red I see I shall buy
$VSEC what happened
$VSEC recovery hasn’t even started yet.. imo
$VSEC cup and handle forming
$VSEC PT?
$VSEC bull flag
breakout!