Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

VSE Corporation (VSEC)

Compare
112.39
+0.50
+(0.44%)
At close: April 15 at 4:00:01 PM EDT
111.39
-1.00
(-0.89%)
Pre-Market: 7:17:47 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025112.00114.30110.14112.39112.39201,800
Apr 14, 2025115.00115.00110.25111.89111.89180,600
Apr 11, 2025108.59113.30107.02112.44112.44191,500
Apr 10, 2025112.56114.94108.35110.43110.43237,300
Apr 9, 2025105.98118.87104.78116.88116.88320,600
Apr 8, 2025114.00114.18105.36106.59106.59227,900
Apr 7, 2025102.23112.38100.53108.13108.13356,500
Apr 4, 2025112.24113.88105.71105.93105.93378,000
Apr 3, 2025116.64120.20113.33116.76116.76304,100
Apr 2, 2025118.95126.00118.82124.31124.31242,100
Apr 1, 2025120.13122.40117.84121.83121.83289,400
Mar 31, 2025113.65120.20110.15119.99119.99301,400
Mar 28, 2025122.70123.44114.01116.63116.63291,800
Mar 27, 2025122.18123.77120.15122.73122.73148,700
Mar 26, 2025124.91126.10120.86123.07123.07139,000
Mar 25, 2025125.62128.72124.97125.29125.29271,300
Mar 24, 2025121.55126.03121.55125.62125.62251,500
Mar 21, 2025118.62122.70117.40120.36120.36350,700
Mar 20, 2025118.90121.89118.36120.61120.61218,100
Mar 19, 2025115.58120.86115.58120.76120.76224,000
Mar 18, 2025115.70116.00112.75115.55115.55220,000
Mar 17, 2025113.50116.59113.17115.88115.88187,200
Mar 14, 2025113.93115.69112.56113.89113.89215,000
Mar 13, 2025118.77119.26111.82112.62112.62258,200
Mar 12, 2025118.75123.97117.14118.37118.37380,300
Mar 11, 2025114.61118.73111.74117.57117.57320,600
Mar 10, 2025114.45115.50111.78113.97113.97272,500
Mar 7, 2025115.58116.47111.71116.32116.32209,000
Mar 6, 2025116.02117.11112.98115.63115.63190,900
Mar 5, 2025115.47118.98113.98118.15118.15275,300
Mar 4, 2025110.86118.08108.86115.93115.93383,800
Mar 3, 2025119.22120.28112.73113.42113.42243,400
Feb 28, 2025116.45120.40114.32118.50118.50324,700
Feb 27, 2025110.62121.50107.29117.82117.82611,800
Feb 26, 2025101.06103.1799.65101.00101.00238,000
Feb 25, 202598.60102.1798.27100.56100.56315,400
Feb 24, 2025100.12101.2598.0398.0398.03188,800
Feb 21, 2025103.18103.9198.13100.01100.01378,300
Feb 20, 2025102.59103.2699.82102.00102.00152,500
Feb 19, 202598.24102.3496.53101.96101.96267,500
Feb 18, 202597.5999.6296.1399.3099.30306,200
Feb 14, 202593.1097.8791.5597.2897.28284,000
Feb 13, 2025103.20103.2092.7093.0993.09454,200
Feb 12, 2025104.81106.80100.14100.90100.90215,400
Feb 11, 2025105.80107.01103.13106.54106.54143,900
Feb 10, 2025106.51108.27105.82106.82106.82118,000
Feb 7, 2025105.72107.74105.14105.68105.68158,100
Feb 6, 2025105.43106.46103.43105.97105.97118,900
Feb 5, 2025104.35106.06104.28105.15105.1593,300
Feb 4, 2025101.29103.56101.14103.56103.5682,700
Feb 3, 2025100.24104.3199.73102.15102.15179,600
Jan 31, 2025103.03105.69101.70102.35102.35169,200
Jan 30, 2025104.30104.76101.96103.05103.05146,300
Jan 29, 2025103.03104.24101.82102.88102.88129,200
Jan 28, 2025100.15103.59100.00103.18103.18125,400
Jan 27, 2025105.23106.90100.00100.26100.26266,600
Jan 24, 2025107.02108.00105.40106.12106.12189,900
Jan 23, 2025 0.10 Dividend
Jan 23, 2025105.00107.04104.11106.96106.96163,900
Jan 22, 2025104.27106.18103.53105.73105.63162,600
Jan 21, 2025103.99107.49103.27104.78104.68254,200
Jan 17, 2025102.36104.85101.81103.38103.28503,200
Jan 16, 2025100.43102.4799.16101.78101.68183,800
Jan 15, 202598.83101.0898.65100.45100.35381,500
Jan 14, 202595.3396.0992.8095.9695.87179,100
Jan 13, 202591.6194.4389.9494.0893.99206,800
Jan 10, 202588.9192.6488.6992.4192.32255,000
Jan 8, 202590.8693.4590.0890.4790.38151,800
Jan 7, 202594.1795.5289.7091.1391.04386,600
Jan 6, 202593.3997.1293.3993.7493.65329,800
Jan 3, 202593.3695.4392.8093.6593.56185,500
Jan 2, 202595.6096.8092.3992.9192.82322,800
Dec 31, 202497.7898.5094.1395.1095.01579,100
Dec 30, 202496.4198.2894.1496.8296.73246,800
Dec 27, 202497.2797.8495.0296.8196.72168,600
Dec 26, 202497.8799.3997.2097.7997.70228,900
Dec 24, 202498.4099.6598.1098.3998.3072,900
Dec 23, 202499.6199.6197.7098.2798.18216,600
Dec 20, 2024100.01101.6397.8999.4899.39874,400
Dec 19, 2024102.78106.61101.51101.98101.88325,100
Dec 18, 2024109.15110.70100.78102.22102.12230,800
Dec 17, 2024109.20110.12106.41109.38109.28251,200
Dec 16, 2024107.79110.73107.49108.86108.76172,600
Dec 13, 2024109.34111.87106.80108.21108.11114,000
Dec 12, 2024115.81116.16108.15109.10109.00259,800
Dec 11, 2024118.94119.56115.03115.51115.40134,800
Dec 10, 2024115.52118.93112.22117.61117.50323,300
Dec 9, 2024119.10119.98110.15113.85113.74332,100
Dec 6, 2024116.02118.97115.07118.63118.52318,000
Dec 5, 2024116.50117.34114.36114.50114.39176,300
Dec 4, 2024114.95118.09114.23116.90116.79179,700
Dec 3, 2024117.55119.54114.44114.93114.82187,400
Dec 2, 2024117.42118.15115.80116.81116.70265,700
Nov 29, 2024116.24117.92115.79117.26117.1574,700
Nov 27, 2024117.39118.09114.99114.99114.8886,600
Nov 26, 2024115.41117.07113.89116.26116.15107,200
Nov 25, 2024118.25121.86113.82116.09115.98311,400
Nov 22, 2024115.13117.70115.13116.98116.87218,900
Nov 21, 2024115.22117.10113.69114.26114.15149,500
Nov 20, 2024114.93115.41113.46114.81114.70139,100
Nov 19, 2024112.75116.07112.56115.39115.28212,200
Nov 18, 2024114.98116.56113.67114.32114.21118,000
Nov 15, 2024117.44117.44113.90115.34115.23136,600
Nov 14, 2024121.66121.66116.11117.44117.33280,200
Nov 13, 2024122.26123.92119.90121.36121.25232,500
Nov 12, 2024120.89121.60118.75121.16121.05169,300
Nov 11, 2024119.20120.97117.93120.79120.68157,500
Nov 8, 2024114.89118.94114.14117.80117.69147,800
Nov 7, 2024116.90116.95113.22114.42114.31186,300
Nov 6, 2024 0.10 Dividend
Nov 6, 2024108.88116.84108.74116.47116.36403,500
Nov 5, 2024103.77106.69102.31106.31106.11217,800
Nov 4, 2024103.05105.04102.02102.99102.80154,800
Nov 1, 2024103.26105.68102.68103.33103.14204,400
Oct 31, 2024106.75107.17102.55102.62102.43212,600
Oct 30, 2024106.66108.30106.25106.28106.08217,800
Oct 29, 2024104.49106.65104.33106.53106.33180,100
Oct 28, 2024103.65105.07103.00104.80104.60168,700
Oct 25, 2024102.55103.34101.36102.92102.73142,700
Oct 24, 2024101.98102.61100.91101.81101.62136,500
Oct 23, 2024100.63102.11100.22101.34101.15164,700
Oct 22, 2024101.72102.70100.12101.72101.53206,200
Oct 21, 2024104.09104.15100.47101.40101.21182,600
Oct 18, 2024103.17105.15101.79104.08103.88515,200
Oct 17, 2024105.65106.0399.94102.80102.61547,500
Oct 16, 202491.86106.1191.21105.80105.601,429,700
Oct 15, 202491.6892.2089.7790.0089.83118,700
Oct 14, 202489.5392.6689.4091.6691.49190,200
Oct 11, 202487.5389.6585.3789.5389.36118,300
Oct 10, 202486.9287.7386.2687.0286.86175,400
Oct 9, 202486.2389.0085.8687.4487.28215,700
Oct 8, 202485.2386.8185.0686.1185.95116,200
Oct 7, 202485.8685.9083.2184.8184.6598,800
Oct 4, 202485.4386.2584.7586.1786.01111,300
Oct 3, 202483.7084.4783.3383.9883.82154,400
Oct 2, 202482.8984.6282.6584.1283.96111,500
Oct 1, 202482.5083.4380.6183.3183.15144,800
Sep 30, 202483.0184.0681.7782.7382.57161,000
Sep 27, 202483.1786.1382.4583.0782.91161,100
Sep 26, 202483.6384.0582.2882.5582.39128,300
Sep 25, 202482.2283.2780.8282.7682.60159,900
Sep 24, 202483.2185.8281.5981.6981.54114,700
Sep 23, 202487.6388.0582.8883.3383.17212,700
Sep 20, 202488.6989.2186.6487.3487.18515,800
Sep 19, 202490.6491.6289.0189.1388.96156,600
Sep 18, 202487.5791.8086.8888.3888.21102,400
Sep 17, 202488.2189.3187.3387.5787.4078,500
Sep 16, 202488.1388.4885.6687.4187.2586,200
Sep 13, 202486.4588.3186.4587.9187.7458,600
Sep 12, 202484.7486.2884.2985.4085.2464,200
Sep 11, 202483.1084.4980.6083.8183.6566,900
Sep 10, 202482.9985.3782.4183.3683.2091,300
Sep 9, 202483.2885.5682.5582.8282.6680,800
Sep 6, 202487.7187.8683.0683.1182.95112,400
Sep 5, 202486.5387.7284.2987.7187.5490,600
Sep 4, 202487.3187.5685.7486.3486.1886,500
Sep 3, 202491.8893.0087.4187.6687.49143,300
Aug 30, 202493.0993.2890.8493.0392.8589,900
Aug 29, 202490.0493.0788.9292.1091.93126,200
Aug 28, 202488.4290.3487.7889.6789.50120,600
Aug 27, 202491.3691.3688.9589.0388.86121,700
Aug 26, 202491.5693.5990.7691.5491.3778,400
Aug 23, 202490.8191.7489.6990.9490.7790,000
Aug 22, 202487.9491.1487.6989.9989.82156,900
Aug 21, 202487.9587.9586.9887.6487.4748,100
Aug 20, 202488.8189.0086.7787.0786.9171,100
Aug 19, 202489.9990.3189.1189.3389.16113,400
Aug 16, 202488.9190.1988.0889.5489.37164,700
Aug 15, 202489.6490.1087.6289.3789.2095,700
Aug 14, 202485.2489.6583.1188.6488.47262,100
Aug 13, 202485.1185.9383.3183.5883.4286,600
Aug 12, 202484.0984.9983.6184.6684.50123,800
Aug 9, 202482.8484.5081.8183.9883.82131,800
Aug 8, 202481.7583.4180.7182.7082.5484,000
Aug 7, 202481.5883.9879.8380.8580.70260,900
Aug 6, 202477.9580.1576.7780.0779.92211,700
Aug 5, 202474.6977.6473.3677.1577.00242,800
Aug 2, 202480.7982.5578.0178.6378.48229,600
Aug 1, 202486.7886.7877.9984.1984.03436,800
Jul 31, 202488.2890.9286.8088.9988.82275,600
Jul 30, 202490.6291.1886.8587.1086.94155,300
Jul 29, 202491.8492.2689.7389.9589.78143,800
Jul 26, 202491.9992.8190.7191.6991.52148,400
Jul 25, 202490.9692.9590.4990.4990.32107,200
Jul 24, 202493.0393.9090.2590.6490.47120,900
Jul 23, 202491.2194.1091.2193.5993.41203,800
Jul 22, 202488.7692.2288.7691.9691.79227,100
Jul 19, 202487.2189.1885.5888.6388.46552,200
Jul 18, 202488.7989.7586.9987.1687.00175,700
Jul 17, 2024 0.10 Dividend
Jul 17, 202491.1592.1488.4288.4488.27198,000
Jul 16, 202490.7593.0090.5691.4791.20208,100
Jul 15, 202490.2891.0089.1590.4490.17119,500
Jul 12, 202489.7690.9688.8189.2088.93178,800
Jul 11, 202489.8690.8688.4288.8388.57106,400
Jul 10, 202488.3388.5287.0488.0687.8075,800
Jul 9, 202488.2188.7386.7687.8987.63107,000
Jul 8, 202490.1690.3187.6588.0187.7594,600
Jul 5, 202487.7689.4787.0489.3089.03149,700
Jul 3, 202488.1389.0587.9288.2087.9444,000
Jul 2, 202485.0088.6585.0087.9387.67163,600
Jul 1, 202487.9588.9985.3385.5985.34124,900
Jun 28, 202488.5091.7387.5188.2888.02393,600
Jun 27, 202487.5487.7985.7387.1586.89195,900
Jun 26, 202487.1789.2086.6787.1786.91182,000
Jun 25, 202486.1488.4385.4287.9687.70254,700
Jun 24, 202483.5586.6082.9586.5086.24204,200
Jun 21, 202483.2384.5181.1983.6783.42321,100
Jun 20, 202481.2183.9880.5183.2883.03246,900
Jun 18, 202482.9583.6281.7482.0081.76150,200
Jun 17, 202482.1184.1881.2582.6182.36141,400
Jun 14, 202481.9282.9779.7882.4482.19195,100
Jun 13, 202484.0884.6081.4481.7181.47153,300
Jun 12, 202486.6587.8384.3084.5084.25111,200
Jun 11, 202483.1084.6981.7884.4484.1985,400
Jun 10, 202481.1784.0381.1183.9383.6883,800
Jun 7, 202481.7782.4876.5882.0281.78109,800
Jun 6, 202484.2784.5081.0082.3482.09117,900
Jun 5, 202483.5285.5483.3584.7384.48150,800
Jun 4, 202482.7483.1380.9182.7282.47142,700
Jun 3, 202482.1284.2181.4482.7582.50313,400
May 31, 202480.6182.3780.6181.8681.62154,600
May 30, 202478.8180.4578.2380.3380.09105,900
May 29, 202476.7779.2776.7778.2378.00167,900
May 28, 202478.7278.9476.3277.4477.2176,600
May 24, 202478.0778.3276.8578.2578.0282,600
May 23, 202479.2479.2477.1777.3477.1199,600
May 22, 202478.0879.6577.1878.7278.4982,400
May 21, 202478.7779.3077.9878.5078.27196,500
May 20, 202476.6380.4876.6379.0778.83268,000
May 17, 202476.0277.3175.4276.7376.50239,200
May 16, 202475.9676.8874.8375.6775.44274,700
May 15, 202475.3476.8374.3076.5676.33885,800
May 14, 202476.7276.7274.0774.3774.15170,400
May 13, 202480.7480.7475.4675.6375.40101,900
May 10, 202482.0182.9878.6379.7879.54249,500
May 9, 202481.3883.0075.9180.6880.44471,700
May 8, 202484.8086.1884.0585.2184.96183,300
May 7, 202484.4885.6984.4884.8284.57100,800
May 6, 202483.1186.2682.5784.4284.17116,400
May 3, 202481.7283.1480.0782.9082.65182,600
May 2, 202478.8780.4977.9980.3980.1597,200
May 1, 2024 0.10 Dividend
May 1, 202478.4979.4077.1877.6377.4050,900
Apr 30, 202476.2578.1875.9778.0777.74139,800
Apr 29, 202475.9477.7675.9177.0576.7266,500
Apr 26, 202476.9778.2275.8576.0175.6982,800
Apr 25, 202477.4177.4876.0976.8876.5562,800
Apr 24, 202477.8179.0777.8178.6178.2873,500
Apr 23, 202476.4478.3376.4477.7477.4144,100
Apr 22, 202476.3677.4975.8776.4376.1037,900
Apr 19, 202474.9276.6274.8375.6875.3673,500
Apr 18, 202476.8477.3974.9775.1074.7860,900
Apr 17, 202478.2078.9976.6776.6776.3461,200
Apr 16, 202477.7578.2776.0077.5277.1945,700

Related Tickers

MOG-B Moog Inc.
167.01
0.00%
 
CDRE Cadre Holdings, Inc.
31.02
-0.58%
 
NPK National Presto Industries, Inc.
85.08
+0.22%
 
PKE Park Aerospace Corp.
13.12
-1.35%
 
VVX V2X, Inc.
48.73
-2.54%
 
TGI Triumph Group, Inc.
24.90
0.00%
 
SARO StandardAero, Inc.
25.62
+2.28%
 
BA-PA Boeing Co
54.00
-1.83%
 
ATRO Astronics Corporation
23.23
+1.84%
 
AIR AAR Corp.
53.23
-1.81%