Skip to main content
VSEC logo

VSE Corporation

VSECNASDAQIndustrialsAerospace & Defense

$142.17Today:- (-)1Y −16.54%

As of Oct 23, 2026 close

Market cap
$4.46B
P/E (TTM)
59.45
Forward P/E
25.35
Dividend yield
0.27%
52-week range
$151.40$247.85
Volume (live)
-
Avg. volume (3M)
512.71K

VSE (VSEC) Historical Stock Prices

Analyze VSE (VSEC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

VSE (VSEC) Interactive Price Chart

Interactive historical price chart showing VSE stock price movements and trends across multiple time periods.

Loading chart...

VSEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VSEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026145.08145.08138.85142.17142.17689.45K
Oct 22, 2026150.12150.38142.72148.15148.15562.78K
Oct 21, 2026160.20161.47152.78153.67153.67595.04K
Oct 20, 2026155.03161.70151.40156.52156.52532.17K
Oct 19, 2026164.08167.26157.51158.08158.08474.70K
Oct 16, 2026161.68164.51155.38164.08164.08735.50K
Oct 15, 2026158.59163.62152.34161.55161.55977.04K
Oct 14, 2026163.08168.26156.44158.65158.55589.11K
Oct 13, 2026167.36169.00158.35163.33163.23639.49K
Oct 12, 2026171.87175.61167.02167.44167.33345.92K
Oct 9, 2026171.44174.33168.56173.63173.52375.88K
Oct 8, 2026164.52170.51162.26169.97169.86553.79K
Oct 7, 2026166.20173.12163.82167.34167.23591.56K
Oct 6, 2026170.45172.72164.54168.48168.37443.92K
Oct 5, 2026167.22171.73163.59168.13168.02386.33K
Oct 2, 2026165.24169.79159.94167.28167.17615.15K
Oct 1, 2026163.96165.60157.91160.76160.66629.30K
Sep 30, 2026174.04174.04163.91164.70164.60436.09K
Sep 29, 2026176.68180.00170.82171.59171.48298.83K
Sep 28, 2026177.08177.47172.33174.65174.54226.52K
Sep 25, 2026181.67185.27179.31180.77180.66255.24K
Sep 24, 2026177.06181.11173.81180.44180.33366.36K
Sep 23, 2026180.58183.16175.15178.54178.43312.61K
Sep 22, 2026183.83184.47178.74183.42183.30530.21K
Sep 21, 2026177.13183.15175.40180.14180.03502.88K
Sep 18, 2026174.79177.09172.67174.83174.72726.25K
Sep 17, 2026186.79188.81174.00175.08174.97642.28K
Sep 16, 2026180.24186.52177.55184.81184.69529.50K
Sep 15, 2026185.09186.53175.00178.08177.97566.87K
Sep 14, 2026188.64189.67185.01187.61187.49250.49K
Sep 11, 2026197.37198.50193.91194.98194.86212.95K
Sep 10, 2026193.44198.46190.81192.64192.52248.64K
Sep 9, 2026204.24206.45197.01197.90197.78267.46K
Sep 8, 2026204.70211.67200.64206.72206.59337.04K
Sep 4, 2026201.39205.57200.47203.91203.78282.95K
Sep 3, 2026197.90202.83189.37202.58202.45381.67K
Sep 2, 2026199.31202.79195.73196.57196.45340.43K
Sep 1, 2026202.28206.22196.69198.25198.13303.10K
Aug 31, 2026213.56214.42204.63208.68208.55296.52K
Aug 28, 2026221.00221.76214.45215.82215.68182.16K
Aug 27, 2026226.59228.81220.10221.00220.86244.98K
Aug 26, 2026220.61227.73217.81226.90226.76411.66K
Aug 25, 2026219.20222.27215.44217.65217.51209.51K
Aug 24, 2026217.58217.58212.06215.00214.86388.74K
Aug 21, 2026217.68219.90212.50217.58217.44259.34K
Aug 20, 2026226.47228.10213.89214.51214.37325.69K
Aug 19, 2026239.49239.49227.31230.42230.27303.28K
Aug 18, 2026237.26241.22232.57235.53235.38274.66K
Aug 17, 2026239.90245.61238.02243.48243.33319.93K
Aug 14, 2026233.59242.75231.81241.82241.67355.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.