NasdaqGS - Delayed Quote
USD
VSE Corporation (VSECU)
42.46
+2.68
(+6.74%)
As of November 2 at 4:00:00 PM EST. Market Open.
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
Nov 2, 2026
42.18
42.89
42.18
42.46
42.46
2,100
Oct 30, 2026
0.719
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
39.48
39.92
39.01
39.78
39.78
101,400
Oct 29, 2026
42.26
42.63
41.75
42.23
41.51
36,700
Oct 28, 2026
40.59
40.81
40.20
40.67
39.98
24,300
Oct 27, 2026
40.03
40.78
40.02
40.67
39.98
9,000
Oct 26, 2026
40.63
40.92
40.48
40.49
39.80
168,200
Oct 23, 2026
39.41
39.41
39.13
39.13
38.46
401,300
Oct 22, 2026
40.47
40.87
40.47
40.87
40.17
9,000
Oct 21, 2026
42.07
42.49
41.85
42.31
41.59
91,700
Oct 20, 2026
42.43
43.15
41.77
42.27
41.55
169,300
Oct 19, 2026
43.23
43.48
42.70
42.70
41.97
3,700
Oct 16, 2026
43.98
43.98
42.08
43.39
42.65
8,100
Oct 15, 2026
42.00
43.56
41.63
43.56
42.82
193,700
Oct 14, 2026
43.38
43.70
42.22
42.28
41.56
137,300
Oct 13, 2026
43.78
43.80
43.73
43.80
43.05
1,500
Oct 12, 2026
45.45
45.45
44.63
44.89
44.13
72,200
Oct 9, 2026
45.84
45.84
45.84
45.84
45.06
200
Oct 8, 2026
44.04
44.09
44.04
44.09
43.34
10,200
Oct 7, 2026
44.42
45.20
44.42
45.20
44.43
2,000
Oct 6, 2026
44.99
44.99
44.99
44.99
44.22
-
Oct 5, 2026
44.79
45.04
44.76
44.99
44.22
1,400
Oct 2, 2026
43.65
44.75
43.52
44.72
43.96
113,600
Oct 1, 2026
42.69
43.82
42.65
43.82
43.07
11,300
Sep 30, 2026
44.23
44.38
43.64
44.13
43.38
27,300
Sep 29, 2026
46.00
46.00
45.49
45.87
45.09
20,400
Sep 28, 2026
46.01
46.01
46.01
46.01
45.23
800
Sep 25, 2026
47.15
47.62
47.15
47.49
46.68
1,600
Sep 24, 2026
45.61
46.75
45.61
46.75
45.95
2,900
Sep 23, 2026
46.67
47.00
46.49
46.61
45.82
28,900
Sep 22, 2026
47.16
48.06
47.16
48.06
47.24
2,200
Sep 21, 2026
45.74
47.49
45.74
46.92
46.12
1,600
Sep 18, 2026
46.50
46.60
46.10
46.28
45.49
2,700
Sep 17, 2026
47.14
47.14
46.21
46.21
45.42
4,200
Sep 16, 2026
47.43
48.00
47.42
47.96
47.14
2,400
Sep 15, 2026
47.78
48.01
46.12
46.49
45.70
69,600
Sep 14, 2026
53.00
53.00
48.31
48.31
47.49
1,000
Sep 11, 2026
49.98
49.98
49.98
49.98
49.13
300
Sep 10, 2026
54.00
54.00
49.51
49.73
48.88
1,500
Sep 9, 2026
52.84
52.84
51.01
51.01
50.14
139,400
Sep 8, 2026
52.79
52.79
52.79
52.79
51.89
3,000
Sep 4, 2026
52.90
52.90
52.90
52.90
52.00
800
Sep 3, 2026
49.76
52.23
49.76
51.87
50.99
1,600
Sep 2, 2026
51.49
51.50
51.35
51.35
50.48
175,400
Sep 1, 2026
58.00
58.00
52.69
52.69
51.79
99,400
Aug 31, 2026
57.00
57.00
53.00
53.77
52.85
42,000
Aug 28, 2026
55.18
55.26
55.18
55.26
54.32
1,800
Aug 27, 2026
56.55
56.73
56.20
56.73
55.76
3,200
Aug 26, 2026
56.69
57.31
56.57
57.31
56.33
4,900
Aug 25, 2026
55.10
55.52
55.10
55.36
54.42
3,800
Aug 24, 2026
61.17
61.17
54.70
54.70
53.77
24,800
Aug 21, 2026
55.07
55.85
55.07
55.63
54.68
40,000
Aug 20, 2026
56.19
56.19
55.12
55.14
54.20
64,800
Aug 19, 2026
58.32
58.67
57.93
58.15
57.16
15,700
Aug 18, 2026
61.00
61.00
58.26
59.02
58.02
16,000
Aug 17, 2026
59.95
60.75
59.95
60.75
59.72
74,300
Aug 14, 2026
58.73
60.15
58.73
60.02
59.00
10,500
Aug 13, 2026
59.93
60.04
58.61
58.61
57.61
200,300
Aug 12, 2026
60.47
60.74
60.15
60.67
59.64
9,300
Aug 11, 2026
58.36
59.98
58.36
59.98
58.96
67,500
Aug 10, 2026
55.00
56.38
55.00
55.65
54.70
115,600
Aug 7, 2026
55.65
55.65
54.59
55.14
54.20
191,100
Aug 6, 2026
60.69
60.69
56.69
56.69
55.72
6,500
Aug 5, 2026
54.57
54.91
54.52
54.75
53.82
10,200
Aug 4, 2026
53.85
55.01
53.85
54.33
53.40
20,700
Aug 3, 2026
50.93
52.22
50.93
51.72
50.84
64,600
Jul 31, 2026
0.719
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
48.95
50.89
48.90
50.78
49.92
41,700
Jul 30, 2026
49.11
51.58
49.11
51.58
50.00
16,700
Jul 29, 2026
57.36
57.36
49.66
49.66
48.13
62,800
Jul 28, 2026
51.74
52.43
51.20
52.43
50.82
21,900
Jul 27, 2026
54.29
54.29
51.48
52.17
50.57
14,800
Jul 24, 2026
55.30
55.30
51.04
51.60
50.01
23,700
Jul 23, 2026
56.22
56.22
50.87
51.36
49.78
5,900
Jul 22, 2026
51.02
51.89
51.02
51.89
50.30
13,600
Jul 21, 2026
53.10
53.19
52.48
53.02
51.39
71,200
Jul 20, 2026
52.46
52.46
51.20
51.20
49.63
7,200
Jul 17, 2026
52.00
52.80
51.75
52.70
51.08
10,800
Jul 16, 2026
51.70
52.70
51.35
51.43
49.85
21,300
Jul 15, 2026
58.63
58.63
52.55
52.55
50.94
13,900
Jul 14, 2026
53.69
54.55
53.69
54.55
52.87
7,100
Jul 13, 2026
53.86
53.86
52.58
52.58
50.96
5,100
Jul 10, 2026
58.81
58.81
54.70
54.77
53.09
24,100
Jul 9, 2026
55.45
55.45
55.45
55.45
53.75
200
Jul 8, 2026
54.08
54.20
53.54
53.54
51.89
23,800
Jul 7, 2026
56.66
56.97
56.21
56.21
54.48
33,500
Jul 6, 2026
58.03
60.48
58.03
60.33
58.48
1,400
Jul 2, 2026
57.72
58.99
57.72
58.51
56.71
5,100
Jul 1, 2026
57.17
58.93
57.17
58.44
56.64
100,900
Jun 30, 2026
62.71
62.71
56.89
57.67
55.90
217,600
Jun 29, 2026
61.91
68.10
56.04
57.30
55.54
8,400
Jun 26, 2026
56.47
57.75
56.47
57.75
55.98
59,000
Jun 25, 2026
55.43
60.89
55.43
57.40
55.64
130,500
Jun 24, 2026
54.65
60.68
54.65
56.00
54.28
126,300
Jun 23, 2026
54.57
60.82
54.57
55.31
53.61
90,500
Jun 22, 2026
55.91
56.20
54.35
55.61
53.90
4,400
Jun 18, 2026
53.77
56.59
53.77
56.59
54.85
127,800
Jun 17, 2026
51.25
55.36
51.25
54.09
52.43
324,000
Jun 16, 2026
50.96
52.32
50.96
52.14
50.54
1,200
Jun 15, 2026
52.69
52.94
52.20
52.20
50.60
235,600
Jun 12, 2026
50.71
51.04
50.71
51.04
49.47
44,300
Jun 11, 2026
47.50
50.17
47.50
50.08
48.54
87,500
Jun 10, 2026
46.74
46.74
45.91
45.91
44.50
156,400
Jun 9, 2026
45.23
47.98
45.23
47.98
46.51
67,900
Jun 8, 2026
45.82
45.82
45.82
45.82
44.41
700
Jun 5, 2026
47.60
48.11
47.34
47.34
45.89
3,200
Jun 4, 2026
47.86
50.00
47.40
47.67
46.21
3,500
Jun 3, 2026
52.12
54.00
47.03
47.33
45.88
7,100
Jun 2, 2026
52.29
56.56
46.97
46.97
45.53
32,200
Jun 1, 2026
53.87
59.22
46.22
47.96
46.49
53,500
May 29, 2026
49.67
49.74
48.06
48.57
47.08
68,900
May 28, 2026
48.20
48.20
46.14
47.06
45.61
2,500
May 27, 2026
46.69
46.69
46.50
46.60
45.17
109,000
May 26, 2026
47.85
47.85
46.11
46.69
45.26
21,600
May 22, 2026
46.01
46.85
45.92
46.02
44.61
14,500
May 21, 2026
44.83
46.69
44.57
46.02
44.61
19,700
May 20, 2026
45.37
46.07
44.47
45.17
43.78
29,100
May 19, 2026
45.30
45.30
42.91
42.99
41.67
3,400
May 18, 2026
49.39
54.30
43.47
45.40
44.00
40,900
May 15, 2026
46.00
46.20
45.95
45.95
44.54
5,000
May 14, 2026
47.01
48.45
47.01
48.04
46.56
5,200
May 13, 2026
47.91
48.28
46.86
48.21
46.73
12,800
May 12, 2026
48.05
49.98
45.06
48.88
47.38
49,600
May 11, 2026
55.19
55.19
49.92
49.92
48.39
26,900
May 8, 2026
52.52
52.87
50.70
50.97
49.40
33,900
May 7, 2026
53.80
58.66
51.93
52.58
50.96
49,200
May 6, 2026
47.51
55.51
46.91
53.51
51.87
468,300
May 5, 2026
45.11
48.87
45.11
47.21
45.76
58,000
May 4, 2026
42.63
46.50
38.45
45.10
43.71
16,300
May 1, 2026
46.13
47.29
46.03
46.18
44.76
182,400
Apr 30, 2026
0.687
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
44.79
47.27
44.16
46.22
44.80
233,100
Apr 29, 2026
46.13
46.31
43.80
45.15
43.10
198,200
Apr 28, 2026
47.42
48.85
47.35
48.41
46.21
3,800
Apr 27, 2026
52.61
57.73
48.77
48.95
46.72
70,600
Apr 24, 2026
55.35
55.35
48.79
48.90
46.68
16,400
Apr 23, 2026
49.63
52.58
49.63
50.34
48.05
10,200
Apr 22, 2026
52.09
52.09
48.58
48.58
46.37
355,700
Apr 21, 2026
57.56
57.90
51.16
52.04
49.67
265,200
Apr 20, 2026
63.95
65.93
58.12
58.51
55.85
2,800
Apr 17, 2026
58.72
58.72
58.72
58.72
56.05
15,500
Apr 16, 2026
59.65
59.67
56.03
56.03
53.48
126,900
Apr 15, 2026
56.99
58.60
56.27
58.60
55.94
232,200
Apr 14, 2026
57.80
58.00
57.41
58.00
55.36
24,400
Apr 13, 2026
58.66
58.66
55.41
55.42
52.90
103,000
Apr 10, 2026
58.97
64.77
55.91
56.04
53.49
47,600
Apr 9, 2026
55.69
60.89
55.69
60.89
58.12
210,500
Apr 8, 2026
54.44
56.01
54.43
55.78
53.24
694,100
Apr 7, 2026
50.00
50.20
49.46
49.94
47.67
58,800
Apr 6, 2026
51.20
51.31
51.08
51.18
48.85
419,900
Apr 2, 2026
49.60
51.41
49.45
49.55
47.30
3,500
Apr 1, 2026
49.70
51.78
49.65
51.07
48.75
256,400
Mar 31, 2026
46.00
51.07
45.92
50.30
48.01
693,600
Mar 30, 2026
47.08
47.08
47.08
47.08
44.94
-
Mar 27, 2026
47.08
47.08
47.08
47.08
44.94
-
Mar 26, 2026
47.12
47.12
47.08
47.08
44.94
51,500
Mar 25, 2026
48.42
49.17
47.86
47.86
45.68
17,100
Mar 24, 2026
47.35
47.87
47.35
47.62
45.45
26,700
Mar 23, 2026
48.40
48.40
46.90
46.90
44.77
55,500
Mar 20, 2026
47.96
48.75
47.43
47.43
45.27
144,900
Mar 19, 2026
49.37
49.60
49.17
49.17
46.93
39,000
Mar 18, 2026
50.52
50.52
49.45
49.45
47.20
1,100
Mar 17, 2026
51.00
51.00
50.75
50.75
48.44
59,300
Mar 16, 2026
52.87
52.87
50.93
50.93
48.61
38,500
Mar 13, 2026
52.05
52.05
52.05
52.05
49.68
200
Mar 12, 2026
54.51
54.51
52.81
52.81
50.41
1,100
Mar 11, 2026
55.63
55.63
55.63
55.63
53.10
-
Mar 10, 2026
56.79
57.23
55.63
55.63
53.10
9,800
Mar 9, 2026
56.04
57.09
55.92
57.09
54.49
221,100
Mar 6, 2026
54.72
54.84
54.57
54.60
52.12
242,200
Mar 5, 2026
55.84
55.84
55.10
55.30
52.79
303,600
Mar 4, 2026
58.06
58.06
56.17
57.24
54.64
227,900
Mar 3, 2026
56.70
56.70
55.39
55.99
53.44
47,700
Mar 2, 2026
58.35
58.35
56.74
56.74
54.16
147,100
Feb 27, 2026
58.38
58.40
56.77
57.95
55.31
698,600
Feb 26, 2026
56.09
58.92
56.09
58.54
55.88
118,900
Feb 25, 2026
57.45
58.42
56.97
57.03
54.44
450,900
Feb 24, 2026
57.93
57.93
55.93
57.80
55.17
21,300
Feb 23, 2026
58.93
58.93
56.87
57.28
54.68
39,300
Feb 20, 2026
57.82
58.71
57.82
58.71
56.04
29,300
Feb 19, 2026
56.73
58.21
56.73
58.04
55.40
171,300
Feb 18, 2026
56.61
57.16
56.27
56.27
53.71
788,100
Feb 17, 2026
55.12
56.02
55.12
55.87
53.33
254,700
Feb 13, 2026
53.95
54.18
53.54
53.60
51.16
306,700
Feb 12, 2026
55.55
55.55
53.63
53.79
51.34
161,200
Feb 11, 2026
54.50
54.52
53.66
53.82
51.37
238,900
Feb 10, 2026
53.42
55.56
53.00
55.00
52.50
867,700
Feb 9, 2026
51.05
53.81
51.05
53.46
51.03
686,000
Feb 6, 2026
51.53
53.22
51.36
52.08
49.71
171,800
Feb 5, 2026
51.00
51.75
50.45
50.45
48.16
170,000
