VSE Corporation - Common Stock (VSEC)

Historical Prices For VSE Corporation - Common Stock (VSEC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	118.95	126.00	118.81	124.31	242,115	124.31
4/01/2025	120.13	122.40	117.84	121.83	289,430	121.83
3/31/2025	113.65	120.20	110.15	119.99	301,351	119.99
3/28/2025	122.70	123.44	114.01	116.63	291,779	116.63
3/27/2025	122.18	123.77	120.15	122.73	148,717	122.73
3/26/2025	124.91	126.10	120.86	123.07	139,028	123.07
3/25/2025	125.62	128.72	124.97	125.29	271,344	125.29
3/24/2025	121.55	126.03	121.55	125.62	251,468	125.62
3/21/2025	118.62	122.70	117.39	120.36	350,777	120.36
3/20/2025	118.90	121.89	118.36	120.61	218,130	120.61
3/19/2025	115.58	120.86	115.58	120.76	224,036	120.76
3/18/2025	115.70	116.00	112.75	115.55	220,034	115.55
3/17/2025	113.50	116.59	113.17	115.88	187,178	115.88
3/14/2025	113.93	115.69	112.56	113.89	214,998	113.89
3/13/2025	118.77	119.26	111.82	112.62	258,235	112.62
3/12/2025	118.75	123.97	117.14	118.37	380,296	118.37
3/11/2025	114.61	118.73	111.74	117.57	320,619	117.57
3/10/2025	114.45	115.50	111.78	113.97	272,496	113.97
3/07/2025	115.58	116.47	111.71	116.32	208,993	116.32
3/06/2025	116.02	117.11	112.98	115.63	190,893	115.63
3/05/2025	115.47	118.98	113.98	118.15	275,300	118.15
3/04/2025	110.86	118.08	108.86	115.93	383,827	115.93
3/03/2025	119.22	120.28	112.73	113.42	243,444	113.42
2/28/2025	116.45	120.40	114.32	118.50	324,688	118.50
2/27/2025	110.62	121.50	107.29	117.82	611,752	117.82
2/26/2025	101.06	103.17	99.65	101.00	237,975	101.00
2/25/2025	98.60	102.17	98.27	100.56	315,434	100.56
2/24/2025	100.12	101.25	98.03	98.03	188,834	98.03
2/21/2025	103.18	103.91	98.13	100.01	378,278	100.01
2/20/2025	102.59	103.26	99.82	102.00	152,533	102.00
2/19/2025	98.24	102.34	96.53	101.96	267,546	101.96
2/18/2025	97.59	99.62	96.13	99.30	306,158	99.30
2/14/2025	93.10	97.87	91.55	97.28	283,983	97.28
2/13/2025	103.20	103.20	92.70	93.09	454,233	93.09
2/12/2025	104.81	106.80	100.14	100.90	215,385	100.90
2/11/2025	105.80	107.01	103.13	106.54	143,912	106.54
2/10/2025	106.51	108.27	105.82	106.82	117,951	106.82
2/07/2025	105.72	107.73	105.14	105.68	158,067	105.68
2/06/2025	105.43	106.46	103.42	105.97	118,938	105.97
2/05/2025	104.35	106.06	104.28	105.15	93,323	105.15
2/04/2025	101.29	103.56	101.14	103.56	82,745	103.56
2/03/2025	100.24	104.31	99.73	102.15	179,621	102.15
1/31/2025	103.03	105.69	101.70	102.35	169,205	102.35
1/30/2025	104.30	104.76	101.96	103.05	146,322	103.05
1/29/2025	103.03	104.24	101.82	102.88	129,177	102.88
1/28/2025	100.15	103.59	100.00	103.18	125,412	103.18
1/27/2025	105.23	106.90	100.00	100.25	266,563	100.25
1/24/2025	107.02	108.00	105.40	106.12	189,883	106.12
1/23/2025	105.00	107.04	104.11	106.96	163,863	106.96
1/22/2025	104.27	106.18	103.53	105.72	162,643	105.63
1/21/2025	103.99	107.49	103.27	104.78	254,240	104.68
1/17/2025	102.36	104.85	101.81	103.38	503,157	103.28
1/16/2025	100.43	102.47	99.16	101.78	183,844	101.68
1/15/2025	98.83	101.08	98.65	100.45	381,514	100.36
1/14/2025	95.33	96.09	92.80	95.96	179,119	95.87
1/13/2025	91.61	94.43	89.94	94.08	206,770	93.99
1/10/2025	88.91	92.64	88.69	92.41	254,983	92.32
1/08/2025	90.86	93.45	90.08	90.47	151,845	90.38
1/07/2025	94.17	95.52	89.70	91.13	386,571	91.04
1/06/2025	93.39	97.12	93.39	93.74	329,763	93.65
1/03/2025	93.36	95.43	92.80	93.65	185,518	93.56