NasdaqGS - Delayed Quote
USD
VSE Corporation (VSEC)
203.91
+1.33
(+0.66%)
At close: September 4 at 4:00:00 PM EDT
203.91
0.00
(0.00%)
After hours: September 4 at 7:30:01 PM EDT
Trade VSE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
201.39
205.57
200.47
203.91
203.91
283,000
Sep 3, 2026
197.90
202.83
189.37
202.58
202.58
381,700
Sep 2, 2026
199.31
202.80
195.73
196.57
196.57
340,400
Sep 1, 2026
202.28
206.23
196.69
198.25
198.25
303,100
Aug 31, 2026
213.56
214.42
204.63
208.68
208.68
296,500
Aug 28, 2026
221.00
221.77
214.45
215.82
215.82
182,200
Aug 27, 2026
226.59
228.81
220.10
221.00
221.00
245,000
Aug 26, 2026
220.61
227.73
217.81
226.90
226.90
411,700
Aug 25, 2026
219.20
222.27
215.44
217.65
217.65
209,500
Aug 24, 2026
217.58
217.58
212.06
215.00
215.00
388,700
Aug 21, 2026
217.68
219.90
212.50
217.58
217.58
259,300
Aug 20, 2026
226.47
228.11
213.89
214.51
214.51
325,700
Aug 19, 2026
239.49
239.49
227.31
230.42
230.42
303,300
Aug 18, 2026
237.26
241.22
232.57
235.53
235.53
274,700
Aug 17, 2026
239.90
245.61
238.02
243.48
243.48
319,900
Aug 14, 2026
233.59
242.75
231.81
241.82
241.82
355,200
Aug 13, 2026
244.53
244.53
230.06
230.90
230.90
383,800
Aug 12, 2026
245.54
247.85
238.02
242.60
242.60
501,100
Aug 11, 2026
226.79
242.54
225.64
241.82
241.82
530,400
Aug 10, 2026
222.56
223.34
213.12
221.23
221.23
434,100
Aug 7, 2026
228.96
228.96
215.18
218.18
218.18
568,100
Aug 6, 2026
223.04
237.82
221.00
225.45
225.45
811,200
Aug 5, 2026
214.35
218.37
210.52
215.75
215.75
431,600
Aug 4, 2026
212.05
215.99
208.97
214.23
214.23
457,300
Aug 3, 2026
197.17
207.33
197.00
207.11
207.11
325,600
Jul 31, 2026
193.61
195.56
188.34
194.39
194.39
233,500
Jul 30, 2026
189.30
192.15
184.30
191.55
191.55
292,900
Jul 29, 2026
196.09
196.47
183.20
184.98
184.98
419,000
Jul 28, 2026
200.93
201.65
193.43
199.33
199.33
471,400
Jul 27, 2026
198.49
203.51
194.44
200.93
200.93
270,500
Jul 24, 2026
200.00
202.97
194.51
195.42
195.42
385,000
Jul 23, 2026
194.64
199.04
192.38
197.35
197.35
380,800
Jul 22, 2026
199.88
204.00
194.41
197.08
197.08
427,300
Jul 21, 2026
199.47
205.55
195.71
202.53
202.53
306,800
Jul 20, 2026
201.75
204.94
194.01
194.60
194.60
327,800
Jul 17, 2026
194.95
202.81
187.95
199.61
199.61
723,800
Jul 16, 2026
199.10
201.77
195.38
197.77
197.77
372,700
Jul 15, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
208.50
209.82
199.52
203.95
203.95
606,600
Jul 14, 2026
209.60
211.39
206.00
208.60
208.50
263,700
Jul 13, 2026
209.79
211.01
202.15
205.25
205.15
564,800
Jul 10, 2026
215.98
215.98
209.08
211.30
211.20
246,700
Jul 9, 2026
212.04
217.84
209.83
214.37
214.27
439,300
Jul 8, 2026
216.50
216.67
205.23
206.52
206.42
907,900
Jul 7, 2026
235.00
236.22
216.53
221.06
220.95
496,900
Jul 6, 2026
233.98
240.56
232.00
238.01
237.90
412,300
Jul 2, 2026
232.72
237.75
226.30
232.33
232.22
520,600
Jul 1, 2026
228.69
234.60
223.22
228.75
228.64
552,200
Jun 30, 2026
224.43
228.91
222.18
228.50
228.39
508,300
Jun 29, 2026
216.21
224.43
211.89
224.23
224.12
429,800
Jun 26, 2026
220.43
226.49
218.99
219.99
219.88
1,780,700
Jun 25, 2026
220.07
232.15
216.71
223.69
223.58
610,400
Jun 24, 2026
215.00
224.63
212.10
217.68
217.58
535,500
Jun 23, 2026
209.66
217.48
207.59
213.68
213.58
355,400
Jun 22, 2026
218.38
220.00
211.81
215.55
215.45
371,100
Jun 18, 2026
214.41
220.00
210.52
219.22
219.11
831,300
Jun 17, 2026
199.82
212.51
196.03
208.17
208.07
473,200
Jun 16, 2026
200.00
204.80
198.17
199.12
199.02
342,100
Jun 15, 2026
201.60
208.90
198.20
198.55
198.45
625,000
Jun 12, 2026
196.44
199.52
192.20
196.13
196.04
527,400
Jun 11, 2026
176.57
193.28
175.97
193.16
193.07
596,800
Jun 10, 2026
177.37
183.32
171.01
173.18
173.10
328,400
Jun 9, 2026
174.02
180.00
167.95
178.62
178.53
480,000
Jun 8, 2026
183.32
184.54
170.91
171.62
171.54
378,700
Jun 5, 2026
181.37
184.73
178.80
180.56
180.47
419,600
Jun 4, 2026
177.12
184.68
175.91
183.93
183.84
381,700
Jun 3, 2026
179.91
179.91
173.97
176.03
175.95
381,000
Jun 2, 2026
180.74
182.23
177.36
180.19
180.10
277,300
Jun 1, 2026
180.56
182.46
173.41
180.32
180.23
465,600
May 29, 2026
178.01
187.72
176.70
185.15
185.06
657,700
May 28, 2026
171.62
178.14
171.62
176.92
176.84
297,800
May 27, 2026
178.04
179.36
171.97
173.55
173.47
278,900
May 26, 2026
176.36
180.75
172.40
174.02
173.94
340,600
May 22, 2026
175.13
180.00
170.22
171.88
171.80
332,400
May 21, 2026
168.68
175.39
164.34
173.76
173.68
519,000
May 20, 2026
162.52
172.67
158.49
170.49
170.41
589,300
May 19, 2026
166.42
166.42
156.22
158.66
158.58
730,100
May 18, 2026
170.79
173.03
165.52
167.93
167.85
470,600
May 15, 2026
174.48
176.50
169.30
169.71
169.63
324,100
May 14, 2026
182.01
185.00
177.86
179.10
179.01
275,400
May 13, 2026
180.20
181.81
172.72
180.53
180.44
437,300
May 12, 2026
189.71
189.71
178.92
182.13
182.04
509,600
May 11, 2026
193.05
195.55
190.03
191.21
191.12
364,200
May 8, 2026
202.39
202.39
191.36
193.05
192.96
373,500
May 7, 2026
208.49
208.96
196.79
199.45
199.35
478,200
May 6, 2026
187.29
212.58
187.00
207.45
207.35
925,400
May 5, 2026
172.10
179.57
168.68
177.43
177.34
576,000
May 4, 2026
168.08
173.63
167.32
168.11
168.03
465,600
May 1, 2026
171.27
173.34
164.36
170.91
170.83
593,000
Apr 30, 2026
163.25
172.23
162.14
171.68
171.60
649,600
Apr 29, 2026
174.27
176.99
159.59
160.17
160.09
933,400
Apr 28, 2026
180.21
180.21
174.46
176.11
176.03
339,100
Apr 27, 2026
179.18
182.64
176.55
179.94
179.85
358,800
Apr 24, 2026
182.79
183.58
177.11
178.83
178.74
376,600
Apr 23, 2026
182.85
188.86
180.39
183.77
183.68
499,100
Apr 22, 2026
199.19
200.00
178.71
182.85
182.76
795,400
Apr 21, 2026
222.59
227.99
192.74
194.34
194.25
883,700
Apr 20, 2026
225.50
226.12
221.37
225.09
224.98
304,200
Apr 17, 2026
222.98
232.61
222.44
226.50
226.39
706,500
Apr 16, 2026
225.47
225.59
216.44
216.64
216.54
533,200
Apr 15, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
220.65
224.79
219.00
224.64
224.53
335,600
Apr 14, 2026
216.93
223.82
216.54
222.33
222.12
255,900
Apr 13, 2026
214.59
216.62
209.11
214.64
214.44
488,100
Apr 10, 2026
218.61
220.27
213.81
217.79
217.59
332,700
Apr 9, 2026
209.60
222.81
209.60
218.28
218.08
416,900
Apr 8, 2026
199.25
212.23
197.44
210.90
210.70
679,900
Apr 7, 2026
188.24
188.39
183.72
185.89
185.72
420,900
Apr 6, 2026
184.08
192.42
184.08
190.79
190.61
565,600
Apr 2, 2026
186.55
190.70
181.63
185.09
184.92
385,200
Apr 1, 2026
189.65
195.37
187.10
191.86
191.68
801,900
Mar 31, 2026
169.26
185.86
165.58
184.40
184.23
1,126,200
Mar 30, 2026
172.32
172.65
164.11
165.37
165.22
820,300
Mar 27, 2026
171.08
172.89
168.67
170.89
170.73
385,100
Mar 26, 2026
174.78
177.24
171.30
173.57
173.41
434,200
Mar 25, 2026
179.06
181.16
177.19
178.32
178.15
644,900
Mar 24, 2026
172.12
176.82
168.92
175.16
175.00
797,900
Mar 23, 2026
179.58
180.86
175.45
175.95
175.79
972,600
Mar 20, 2026
182.49
183.26
172.98
177.33
177.17
5,698,600
Mar 19, 2026
183.10
188.68
179.52
182.85
182.68
1,057,700
Mar 18, 2026
191.83
194.24
184.06
185.26
185.09
1,015,700
Mar 17, 2026
195.73
197.03
189.61
191.61
191.43
638,400
Mar 16, 2026
199.32
203.99
193.28
194.08
193.90
691,100
Mar 13, 2026
203.26
205.55
192.30
194.94
194.76
688,800
Mar 12, 2026
210.30
214.30
199.01
199.88
199.69
717,800
Mar 11, 2026
217.00
222.44
213.62
215.30
215.10
518,600
Mar 10, 2026
214.80
223.74
214.80
216.47
216.27
676,600
Mar 9, 2026
212.57
221.97
210.00
217.74
217.54
1,020,700
Mar 6, 2026
211.61
215.68
207.72
209.39
209.20
356,000
Mar 5, 2026
217.18
223.60
209.97
214.04
213.84
389,500
Mar 4, 2026
220.38
225.34
214.80
223.75
223.54
473,200
Mar 3, 2026
216.20
219.22
208.95
216.60
216.40
418,100
Mar 2, 2026
226.99
228.71
221.34
221.95
221.74
572,100
Feb 27, 2026
222.47
227.42
216.68
227.07
226.86
616,500
Feb 26, 2026
218.93
229.00
212.72
226.50
226.29
772,400
Feb 25, 2026
227.13
231.60
218.69
219.54
219.34
511,900
Feb 24, 2026
222.00
228.05
218.08
224.16
223.95
345,100
Feb 23, 2026
227.78
227.78
220.34
222.28
222.07
384,800
Feb 20, 2026
224.65
229.02
217.94
227.78
227.57
422,800
Feb 19, 2026
217.15
225.59
213.57
224.65
224.44
611,900
Feb 18, 2026
212.49
221.44
210.92
217.46
217.26
701,600
Feb 17, 2026
205.04
215.86
202.11
213.34
213.14
738,300
Feb 13, 2026
201.60
207.93
200.57
202.66
202.47
569,200
Feb 12, 2026
209.65
215.00
202.85
202.89
202.70
449,500
Feb 11, 2026
212.52
213.11
203.79
206.12
205.93
514,800
Feb 10, 2026
204.26
214.70
200.16
211.26
211.06
892,000
Feb 9, 2026
200.17
206.48
199.61
204.96
204.77
648,400
Feb 6, 2026
193.89
201.58
193.38
199.99
199.80
802,100
Feb 5, 2026
192.45
195.14
188.69
189.51
189.33
1,065,100
Feb 4, 2026
193.51
198.99
186.50
193.61
193.43
1,496,300
Feb 3, 2026
195.13
198.92
189.00
195.05
194.87
2,624,300
Feb 2, 2026
197.00
203.50
188.10
190.93
190.75
1,731,600
Jan 30, 2026
218.33
225.00
214.98
218.57
218.37
449,300
Jan 29, 2026
213.21
220.12
209.23
217.64
217.44
527,200
Jan 28, 2026
211.98
213.84
204.36
206.02
205.83
225,400
Jan 27, 2026
209.48
212.80
208.25
211.48
211.28
128,700
Jan 26, 2026
205.70
210.30
203.94
208.40
208.21
127,700
Jan 23, 2026
212.55
213.26
205.81
206.01
205.82
249,700
Jan 22, 2026
217.81
218.25
211.02
212.43
212.23
231,200
Jan 21, 2026
211.09
216.96
207.96
216.40
216.20
216,300
Jan 20, 2026
209.21
214.00
208.62
209.84
209.65
166,200
Jan 16, 2026
210.96
216.41
210.96
214.18
213.98
267,100
Jan 15, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
211.19
212.97
207.67
211.34
211.14
273,500
Jan 14, 2026
206.79
211.30
201.76
208.83
208.54
261,200
Jan 13, 2026
210.65
213.24
206.00
207.62
207.33
178,400
Jan 12, 2026
202.27
208.77
201.41
208.55
208.26
274,600
Jan 9, 2026
201.99
204.40
200.05
201.40
201.12
420,700
Jan 8, 2026
196.80
202.69
195.37
199.49
199.21
345,800
Jan 7, 2026
201.01
204.00
193.75
195.27
195.00
553,000
Jan 6, 2026
197.80
203.47
192.56
201.20
200.92
396,700
Jan 5, 2026
182.97
198.10
176.97
197.80
197.52
686,000
Jan 2, 2026
174.34
181.53
173.41
181.32
181.06
206,100
Dec 31, 2025
175.40
176.05
171.11
172.77
172.53
248,100
Dec 30, 2025
178.70
179.78
174.94
175.00
174.75
124,300
Dec 29, 2025
179.49
180.10
176.87
178.73
178.48
143,300
Dec 26, 2025
180.12
180.99
176.35
179.49
179.24
109,200
Dec 24, 2025
178.76
181.63
178.63
180.25
180.00
75,600
Dec 23, 2025
179.16
183.26
176.29
178.87
178.62
287,800
Dec 22, 2025
177.00
181.55
174.59
178.97
178.72
335,200
Dec 19, 2025
167.11
176.69
167.11
175.80
175.55
528,100
Dec 18, 2025
164.77
170.32
164.20
167.66
167.42
310,000
Dec 17, 2025
167.44
169.99
160.81
161.63
161.40
221,800
Dec 16, 2025
168.37
170.67
166.00
168.39
168.15
276,500
Dec 15, 2025
171.10
172.63
167.54
169.38
169.14
223,000
Dec 12, 2025
175.64
176.89
169.61
170.07
169.83
240,800
Dec 11, 2025
171.00
175.40
169.58
174.04
173.80
186,300
Dec 10, 2025
162.11
170.66
162.11
170.09
169.85
317,100
Dec 9, 2025
167.65
169.00
162.76
162.85
162.62
153,600
Dec 8, 2025
169.31
172.01
165.85
167.35
167.11
265,400
Dec 5, 2025
171.84
172.26
168.25
169.41
169.17
176,700
Dec 4, 2025
168.71
173.29
168.71
171.28
171.04
181,800
Dec 3, 2025
169.83
172.00
166.02
168.58
168.34
304,900
Dec 2, 2025
175.88
178.12
170.13
170.80
170.56
242,400
Dec 1, 2025
177.21
178.69
173.97
174.26
174.01
193,000
Nov 28, 2025
181.20
182.49
179.50
180.19
179.94
79,900
Nov 26, 2025
181.77
185.56
179.76
180.62
180.37
174,000
Nov 25, 2025
174.88
183.09
172.88
181.99
181.73
250,600
Nov 24, 2025
168.00
175.39
166.23
174.95
174.70
323,100
Nov 21, 2025
164.07
168.67
163.00
167.98
167.74
208,900
Nov 20, 2025
169.35
174.50
162.95
163.88
163.65
307,700
Nov 19, 2025
164.93
171.38
164.05
169.39
169.15
295,600
Nov 18, 2025
165.35
167.32
162.33
163.07
162.84
241,800
Nov 17, 2025
170.74
172.31
163.82
166.52
166.29
168,800
Nov 14, 2025
162.88
174.27
162.02
171.20
170.96
443,300
Nov 13, 2025
172.37
172.90
164.53
166.59
166.36
309,300
Nov 12, 2025
174.63
177.20
171.47
172.01
171.77
175,300
Nov 11, 2025
177.12
179.38
174.62
175.03
174.78
173,200
Nov 10, 2025
177.69
179.81
176.55
177.73
177.48
153,700
Nov 7, 2025
173.28
178.59
167.66
176.73
176.48
322,400
Nov 6, 2025
174.82
177.91
174.01
174.66
174.41
194,400
Nov 5, 2025
177.65
180.18
174.66
175.94
175.69
223,400
Nov 4, 2025
178.24
182.70
177.18
178.80
178.55
197,800
Nov 3, 2025
179.73
182.36
175.89
180.97
180.72
301,900
Oct 31, 2025
177.15
181.38
173.38
180.68
180.43
313,700
Oct 30, 2025
180.34
183.31
179.01
179.32
179.07
543,400
Oct 29, 2025
182.73
185.45
179.12
180.42
180.17
706,300
Oct 28, 2025
184.72
184.72
176.52
182.73
182.47
1,212,100
Oct 27, 2025
183.78
186.00
176.78
179.52
179.27
255,800
Oct 24, 2025
178.82
183.29
176.91
182.99
182.73
141,600
Oct 23, 2025
170.08
179.92
169.20
177.50
177.25
252,100
Oct 22, 2025
170.00
171.48
165.11
169.85
169.61
202,900
Oct 21, 2025
166.20
170.28
164.08
169.93
169.69
145,900
Oct 20, 2025
161.30
166.89
161.30
166.27
166.04
168,500
Oct 17, 2025
156.86
159.70
155.50
159.46
159.24
146,800
Oct 16, 2025
158.14
159.53
155.99
156.30
156.08
103,000
Oct 15, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2025
161.66
164.03
156.63
157.40
157.18
153,700
Oct 14, 2025
156.64
161.31
154.76
159.57
159.25
119,800
Oct 13, 2025
155.40
158.13
154.78
157.73
157.41
107,700
Oct 10, 2025
159.38
162.07
154.67
154.96
154.64
149,100
Oct 9, 2025
164.98
165.43
158.34
159.11
158.79
140,400
Oct 8, 2025
163.99
166.30
162.23
164.54
164.21
99,500
Oct 7, 2025
163.63
165.91
161.90
162.63
162.30
152,800
Oct 6, 2025
165.97
167.23
161.43
163.35
163.02
157,100
Oct 3, 2025
167.23
169.55
163.25
164.29
163.96
166,100
Oct 2, 2025
166.35
167.46
160.40
165.70
165.36
165,700
Oct 1, 2025
164.57
167.74
163.04
166.34
166.00
165,400
Sep 30, 2025
163.37
168.24
162.59
166.24
165.90
263,300
Sep 29, 2025
166.25
168.42
163.22
164.23
163.90
177,400
Sep 26, 2025
160.89
166.00
160.88
164.48
164.15
152,500
Sep 25, 2025
160.11
163.07
158.71
161.12
160.79
160,800
Sep 24, 2025
167.22
169.22
161.32
161.55
161.22
173,000
Sep 23, 2025
163.99
167.95
163.99
167.70
167.36
186,200
Sep 22, 2025
159.45
165.76
157.00
164.74
164.41
260,900
Sep 19, 2025
173.16
173.16
155.68
160.94
160.61
1,629,900
Sep 18, 2025
168.22
174.56
166.99
172.66
172.31
280,800
Sep 17, 2025
172.09
173.00
166.22
166.30
165.96
244,100
Sep 16, 2025
166.54
172.72
163.65
172.39
172.04
265,300
Sep 15, 2025
165.33
168.38
164.41
165.48
165.14
371,800
Sep 12, 2025
168.16
168.16
163.91
164.51
164.18
183,300
Sep 11, 2025
167.09
169.63
166.08
167.92
167.58
163,000
Sep 10, 2025
164.53
167.63
160.00
167.02
166.68
182,900
Sep 9, 2025
166.75
167.36
163.05
163.31
162.98
166,500
Sep 8, 2025
167.21
169.78
166.58
167.36
167.02
191,600
Sep 5, 2025
165.49
167.53
162.73
166.24
165.90
218,100
