VSE Corporation - Common Stock (VSEC)

Historical Prices For VSE Corporation - Common Stock (VSEC)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	177.15	181.38	173.38	180.68	313,734	180.68
10/30/2025	180.34	183.31	179.01	179.32	543,371	179.32
10/29/2025	182.73	185.45	179.12	180.42	706,312	180.42
10/28/2025	184.72	184.72	176.52	182.73	1,212,064	182.73
10/27/2025	183.78	186.00	176.78	179.52	255,489	179.52
10/24/2025	178.82	183.29	176.91	182.99	141,646	182.99
10/23/2025	170.08	179.92	169.20	177.50	252,180	177.50
10/22/2025	170.00	171.48	165.11	169.85	202,927	169.85
10/21/2025	166.20	170.28	164.08	169.93	145,931	169.93
10/20/2025	161.30	166.89	161.30	166.27	168,498	166.27
10/17/2025	156.86	159.70	155.50	159.46	146,794	159.46
10/16/2025	158.14	159.53	155.99	156.30	103,014	156.30
10/15/2025	161.66	164.03	156.63	157.40	153,717	157.40
10/14/2025	156.64	161.31	154.76	159.57	119,795	159.47
10/13/2025	155.40	158.13	154.78	157.73	107,720	157.63
10/10/2025	159.38	162.06	154.67	154.96	149,112	154.86
10/09/2025	164.98	165.43	158.34	159.11	140,424	159.01
10/08/2025	163.99	166.30	162.23	164.54	99,475	164.44
10/07/2025	163.63	165.91	161.90	162.63	152,841	162.53
10/06/2025	165.97	167.23	161.43	163.35	157,116	163.25
10/03/2025	167.23	169.55	163.25	164.29	166,097	164.19
10/02/2025	166.35	167.46	160.40	165.70	165,726	165.60
10/01/2025	164.57	167.74	163.04	166.34	165,444	166.24
9/30/2025	163.37	168.24	162.59	166.24	263,346	166.14
9/29/2025	166.25	168.42	163.22	164.23	177,426	164.13
9/26/2025	160.89	166.00	160.88	164.48	156,267	164.38
9/25/2025	160.11	163.07	158.71	161.12	160,849	161.02
9/24/2025	167.22	169.22	161.32	161.55	172,965	161.45
9/23/2025	163.99	167.95	163.99	167.70	186,175	167.59
9/22/2025	159.45	165.75	157.00	164.74	260,912	164.64
9/19/2025	173.16	173.16	155.68	160.94	1,629,946	160.84
9/18/2025	168.22	174.56	166.99	172.66	280,755	172.55
9/17/2025	172.09	173.00	166.22	166.67	244,082	166.57
9/16/2025	166.54	172.72	163.65	172.39	265,258	172.28
9/15/2025	165.33	168.38	164.41	165.48	371,802	165.38
9/12/2025	168.16	168.16	163.91	164.51	183,259	164.41
9/11/2025	167.09	169.63	166.08	167.92	162,974	167.81
9/10/2025	164.53	167.63	160.00	167.02	182,933	166.91
9/09/2025	166.75	167.35	163.05	163.31	166,513	163.21
9/08/2025	167.21	169.78	166.57	167.36	191,654	167.25
9/05/2025	165.49	167.53	162.72	166.24	218,113	166.14
9/04/2025	162.90	166.34	162.40	164.72	167,905	164.62
9/03/2025	163.01	165.00	159.77	161.97	294,940	161.87
9/02/2025	159.28	164.35	159.05	163.80	146,807	163.70
8/29/2025	162.94	162.94	158.21	162.40	200,301	162.30
8/28/2025	166.18	166.50	159.77	161.75	194,327	161.65
8/27/2025	166.20	167.58	165.03	165.07	178,023	164.97
8/26/2025	165.00	167.39	163.57	167.02	130,637	166.91
8/25/2025	167.00	168.81	165.12	165.17	160,133	165.07
8/22/2025	163.60	169.00	162.66	167.00	262,589	166.90
8/21/2025	158.79	163.66	158.79	162.93	155,712	162.83
8/20/2025	160.44	161.28	157.39	159.75	315,630	159.65
8/19/2025	164.07	165.55	159.53	161.16	258,492	161.06
8/18/2025	161.57	165.38	160.00	164.72	175,784	164.62
8/15/2025	164.01	166.85	161.27	161.83	385,408	161.73
8/14/2025	162.95	166.02	161.63	163.82	370,054	163.72
8/13/2025	166.25	166.25	160.96	164.62	311,533	164.52
8/12/2025	154.73	165.65	154.73	164.91	440,241	164.81
8/11/2025	153.74	155.69	152.55	153.64	216,067	153.54
8/08/2025	156.56	157.92	152.65	153.50	297,389	153.40
8/07/2025	156.30	158.00	152.47	155.22	293,958	155.12
8/06/2025	158.35	158.51	155.46	156.19	207,554	156.09
8/05/2025	156.75	161.59	156.01	158.47	366,498	158.37
8/04/2025	148.22	158.88	147.49	156.85	413,985	156.75