VSE Corporation (VSEC) Historical Stock Data
121.83 ↑1.84 (1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSEC is up 0.65% a day on average. There have been 16 days where VSE Corporation closed green and 14 days where VSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 120.13 | 121.83 | ↑$1.70 (1.42%) | 117.84 | 122.40 | 289.43K |
| 2025-03-31 | 113.65 | 119.99 | ↑$6.34 (5.58%) | 110.15 | 120.18 | 250.26K |
| 2025-03-28 | 122.70 | 116.63 | ↓$6.07 (-4.95%) | 114.01 | 123.44 | 288.76K |
| 2025-03-27 | 122.18 | 122.73 | ↑$0.55 (0.45%) | 120.15 | 123.58 | 129.77K |
| 2025-03-26 | 124.91 | 123.07 | ↓$1.84 (-1.47%) | 120.86 | 126.10 | 133.11K |
| 2025-03-25 | 125.62 | 125.29 | ↓$0.33 (-0.26%) | 124.97 | 128.72 | 264.35K |
| 2025-03-24 | 121.55 | 125.62 | ↑$4.07 (3.35%) | 121.55 | 126.03 | 246.60K |
| 2025-03-21 | 118.62 | 120.36 | ↑$1.74 (1.47%) | 117.40 | 122.70 | 343.17K |
| 2025-03-20 | 118.90 | 120.61 | ↑$1.71 (1.44%) | 118.36 | 121.79 | 218.08K |
| 2025-03-19 | 115.58 | 120.76 | ↑$5.18 (4.48%) | 115.58 | 120.86 | 219.90K |
| 2025-03-18 | 115.70 | 115.55 | ↓$0.15 (-0.13%) | 112.97 | 115.83 | 214.58K |
| 2025-03-17 | 113.50 | 115.88 | ↑$2.38 (2.10%) | 113.17 | 116.59 | 187.12K |
| 2025-03-14 | 113.93 | 113.89 | ↓$0.04 (-0.04%) | 112.56 | 115.69 | 208.12K |
| 2025-03-13 | 118.77 | 112.62 | ↓$6.15 (-5.18%) | 111.82 | 118.77 | 253.72K |
| 2025-03-12 | 118.75 | 118.37 | ↓$0.38 (-0.32%) | 117.14 | 123.97 | 372.30K |
| 2025-03-11 | 114.61 | 117.57 | ↑$2.96 (2.58%) | 111.74 | 118.73 | 317.41K |
| 2025-03-10 | 114.45 | 113.97 | ↓$0.48 (-0.42%) | 111.78 | 115.50 | 272.49K |
| 2025-03-07 | 115.58 | 116.32 | ↑$0.74 (0.64%) | 111.71 | 116.47 | 206.12K |
| 2025-03-06 | 116.02 | 115.63 | ↓$0.39 (-0.34%) | 112.98 | 117.11 | 185.36K |
| 2025-03-05 | 115.47 | 118.15 | ↑$2.68 (2.32%) | 113.98 | 118.91 | 269.86K |
| 2025-03-04 | 110.86 | 115.93 | ↑$5.07 (4.57%) | 108.86 | 118.04 | 370.98K |
| 2025-03-03 | 119.22 | 113.42 | ↓$5.80 (-4.86%) | 112.73 | 120.28 | 243.44K |
| 2025-02-28 | 116.45 | 118.50 | ↑$2.05 (1.76%) | 114.32 | 120.32 | 286.57K |
| 2025-02-27 | 110.62 | 117.82 | ↑$7.20 (6.51%) | 107.53 | 121.49 | 611.60K |
| 2025-02-26 | 101.06 | 101.00 | ↓$0.06 (-0.06%) | 99.65 | 103.17 | 237.96K |
| 2025-02-25 | 98.60 | 100.56 | ↑$1.96 (1.99%) | 98.27 | 102.13 | 305.63K |
| 2025-02-24 | 101.25 | 98.03 | ↓$3.22 (-3.18%) | 98.03 | 101.25 | 183.96K |
| 2025-02-21 | 103.18 | 100.01 | ↓$3.17 (-3.07%) | 98.13 | 103.91 | 375.35K |
| 2025-02-20 | 102.59 | 102.00 | ↓$0.59 (-0.58%) | 99.82 | 103.26 | 149.51K |
| 2025-02-19 | 98.24 | 101.96 | ↑$3.72 (3.79%) | 97.27 | 102.34 | 261.51K |
Create an account or log in to view more rows.
$VSEC what happened
$VSEC recovery hasn’t even started yet.. imo
$VSEC cup and handle forming
$VSEC PT?
$VSEC bull flag
breakout!
$VSEC what calls are you guys jacked to the tits on?
$VSEC Algorithms are playing games
$VSEC the market is selling off
$VSEC to the moon
$VSEC who loaded up??