Comparing Back to the side-by-side chart ↗
VSE Corporation (VSEC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 161.68 | 164.51 | 155.38 | 164.08 | +1.57% | 735,500 |
| 2026-10-15 | 158.59 | 163.62 | 152.34 | 161.55 | +1.83% | 977,000 |
| 2026-10-14 | 163.08 | 168.27 | 156.44 | 158.65 | -2.87% | 588,700 |
| 2026-10-13 | 167.36 | 169.00 | 158.35 | 163.33 | -2.45% | 639,500 |
| 2026-10-12 | 171.87 | 175.61 | 167.02 | 167.44 | -3.57% | 345,900 |
| 2026-10-09 | 171.44 | 174.33 | 168.56 | 173.63 | +2.15% | 375,900 |
| 2026-10-08 | 164.52 | 170.51 | 162.27 | 169.97 | +1.57% | 553,700 |
| 2026-10-07 | 166.20 | 173.12 | 163.82 | 167.34 | -0.68% | 591,600 |
| 2026-10-06 | 170.45 | 172.72 | 164.54 | 168.48 | +0.21% | 443,900 |
| 2026-10-05 | 167.22 | 171.73 | 163.59 | 168.13 | +0.51% | 386,300 |
| 2026-10-02 | 165.24 | 169.79 | 159.95 | 167.28 | +4.06% | 615,100 |
| 2026-10-01 | 163.96 | 165.60 | 157.91 | 160.76 | -2.39% | 629,300 |
| 2026-09-30 | 174.04 | 174.04 | 163.91 | 164.70 | -4.02% | 436,100 |
| 2026-09-29 | 176.68 | 180.00 | 170.82 | 171.59 | -1.75% | 298,800 |
| 2026-09-28 | 177.08 | 177.47 | 172.33 | 174.65 | -3.39% | 226,500 |
| 2026-09-25 | 181.67 | 185.27 | 179.31 | 180.77 | +0.18% | 255,200 |
| 2026-09-24 | 177.06 | 181.11 | 173.81 | 180.44 | +1.06% | 366,400 |
| 2026-09-23 | 180.58 | 183.16 | 175.15 | 178.54 | -2.66% | 312,600 |
| 2026-09-22 | 183.83 | 184.47 | 178.74 | 183.42 | +1.82% | 530,200 |
| 2026-09-21 | 177.13 | 183.15 | 175.40 | 180.14 | +3.04% | 502,900 |
| 2026-09-18 | 174.79 | 177.09 | 172.67 | 174.83 | -0.14% | 726,200 |
| 2026-09-17 | 186.79 | 188.81 | 174.00 | 175.08 | -5.26% | 642,300 |
| 2026-09-16 | 180.24 | 186.52 | 177.55 | 184.81 | +3.78% | 529,500 |
| 2026-09-15 | 185.09 | 186.53 | 175.00 | 178.08 | -5.08% | 566,800 |
| 2026-09-14 | 188.64 | 189.67 | 185.01 | 187.61 | -3.78% | 250,500 |
| 2026-09-11 | 197.37 | 198.50 | 193.91 | 194.98 | +1.21% | 209,000 |
| 2026-09-10 | 193.44 | 198.46 | 190.81 | 192.64 | -2.66% | 248,600 |
| 2026-09-09 | 204.24 | 206.45 | 197.02 | 197.90 | -4.27% | 265,300 |
| 2026-09-08 | 204.70 | 211.67 | 200.64 | 206.72 | +1.38% | 337,000 |
| 2026-09-04 | 201.39 | 205.57 | 200.47 | 203.91 | +0.66% | 283,000 |
| 2026-09-03 | 197.90 | 202.83 | 189.37 | 202.58 | +3.06% | 381,700 |
| 2026-09-02 | 199.31 | 202.80 | 195.73 | 196.57 | -0.85% | 340,400 |
| 2026-09-01 | 202.28 | 206.23 | 196.69 | 198.25 | -5.00% | 303,100 |
| 2026-08-31 | 213.56 | 214.42 | 204.63 | 208.68 | -3.31% | 296,500 |
| 2026-08-28 | 221.00 | 221.77 | 214.45 | 215.82 | -2.34% | 182,200 |
| 2026-08-27 | 226.59 | 228.81 | 220.10 | 221.00 | -2.60% | 245,000 |
| 2026-08-26 | 220.61 | 227.73 | 217.81 | 226.90 | +4.25% | 411,700 |
| 2026-08-25 | 219.20 | 222.27 | 215.44 | 217.65 | +1.23% | 209,500 |
| 2026-08-24 | 217.58 | 217.58 | 212.06 | 215.00 | -1.19% | 388,700 |
| 2026-08-21 | 217.68 | 219.90 | 212.50 | 217.58 | +1.43% | 259,300 |
| 2026-08-20 | 226.47 | 228.11 | 213.89 | 214.51 | -6.90% | 325,700 |
| 2026-08-19 | 239.49 | 239.49 | 227.31 | 230.42 | -2.17% | 303,300 |
| 2026-08-18 | 237.26 | 241.22 | 232.57 | 235.53 | -3.27% | 274,700 |
| 2026-08-17 | 239.90 | 245.61 | 238.02 | 243.48 | +0.69% | 319,900 |
| 2026-08-14 | 233.59 | 242.75 | 231.81 | 241.82 | +4.73% | 355,200 |
| 2026-08-13 | 244.53 | 244.53 | 230.06 | 230.90 | -4.82% | 383,800 |
| 2026-08-12 | 245.54 | 247.85 | 238.02 | 242.60 | +0.32% | 501,100 |
| 2026-08-11 | 226.79 | 242.54 | 225.64 | 241.82 | +9.31% | 530,400 |
| 2026-08-10 | 222.56 | 223.34 | 213.12 | 221.23 | +1.40% | 434,100 |
| 2026-08-07 | 228.96 | 228.96 | 215.18 | 218.18 | -3.22% | 568,100 |
| 2026-08-06 | 223.04 | 237.82 | 221.00 | 225.45 | +4.50% | 811,200 |
| 2026-08-05 | 214.35 | 218.37 | 210.52 | 215.75 | +0.71% | 431,600 |
| 2026-08-04 | 212.05 | 215.99 | 208.97 | 214.23 | +3.44% | 457,300 |
| 2026-08-03 | 197.17 | 207.33 | 197.00 | 207.11 | +6.54% | 325,600 |
| 2026-07-31 | 193.61 | 195.56 | 188.34 | 194.39 | +1.48% | 233,500 |
| 2026-07-30 | 189.30 | 192.15 | 184.30 | 191.55 | +3.55% | 292,900 |
| 2026-07-29 | 196.09 | 196.47 | 183.20 | 184.98 | -7.20% | 419,000 |
| 2026-07-28 | 200.93 | 201.65 | 193.43 | 199.33 | -0.80% | 471,400 |
| 2026-07-27 | 198.49 | 203.51 | 194.44 | 200.93 | +2.82% | 270,500 |
| 2026-07-24 | 200.00 | 202.97 | 194.51 | 195.42 | -0.98% | 385,000 |
| 2026-07-23 | 194.64 | 199.04 | 192.38 | 197.35 | +0.14% | 380,800 |
| 2026-07-22 | 199.88 | 204.00 | 194.41 | 197.08 | -2.69% | 427,300 |
| 2026-07-21 | 199.47 | 205.55 | 195.71 | 202.53 | +4.08% | 306,800 |
| 2026-07-20 | 201.75 | 204.94 | 194.01 | 194.60 | -2.51% | 327,800 |
| 2026-07-17 | 194.95 | 202.81 | 187.95 | 199.61 | +0.93% | 723,800 |
| 2026-07-16 | 199.10 | 201.77 | 195.38 | 197.77 | -3.03% | 372,700 |
| 2026-07-15 | 208.50 | 209.82 | 199.52 | 203.95 | -2.23% | 606,600 |
| 2026-07-14 | 209.60 | 211.39 | 206.00 | 208.60 | +1.63% | 263,700 |
| 2026-07-13 | 209.79 | 211.01 | 202.15 | 205.25 | -2.86% | 564,800 |
| 2026-07-10 | 215.98 | 215.98 | 209.08 | 211.30 | -1.43% | 246,700 |
| 2026-07-09 | 212.04 | 217.84 | 209.83 | 214.37 | +3.80% | 439,300 |
| 2026-07-08 | 216.50 | 216.67 | 205.23 | 206.52 | -6.58% | 907,900 |
| 2026-07-07 | 235.00 | 236.22 | 216.53 | 221.06 | -7.12% | 496,900 |
| 2026-07-06 | 233.98 | 240.56 | 232.00 | 238.01 | +2.44% | 412,300 |
| 2026-07-02 | 232.72 | 237.75 | 226.30 | 232.33 | +1.57% | 520,600 |
| 2026-07-01 | 228.69 | 234.60 | 223.22 | 228.75 | +0.11% | 552,200 |
| 2026-06-30 | 224.43 | 228.91 | 222.18 | 228.50 | +1.90% | 508,300 |
| 2026-06-29 | 216.21 | 224.43 | 211.89 | 224.23 | +1.93% | 429,800 |
| 2026-06-26 | 220.43 | 226.49 | 218.99 | 219.99 | -1.65% | 1,780,700 |
| 2026-06-25 | 220.07 | 232.15 | 216.71 | 223.69 | +2.76% | 610,400 |
| 2026-06-24 | 215.00 | 224.63 | 212.10 | 217.68 | +1.87% | 535,500 |
| 2026-06-23 | 209.66 | 217.48 | 207.59 | 213.68 | -0.87% | 355,400 |
| 2026-06-22 | 218.38 | 220.00 | 211.81 | 215.55 | -1.67% | 371,100 |
| 2026-06-18 | 214.41 | 220.00 | 210.52 | 219.22 | +5.31% | 831,300 |
| 2026-06-17 | 199.82 | 212.51 | 196.03 | 208.17 | +4.54% | 473,200 |
| 2026-06-16 | 200.00 | 204.80 | 198.17 | 199.12 | +0.29% | 342,100 |
| 2026-06-15 | 201.60 | 208.90 | 198.20 | 198.55 | +1.23% | 625,000 |
| 2026-06-12 | 196.44 | 199.52 | 192.20 | 196.13 | +1.54% | 527,400 |
| 2026-06-11 | 176.57 | 193.28 | 175.97 | 193.16 | +11.54% | 596,800 |
| 2026-06-10 | 177.37 | 183.32 | 171.01 | 173.18 | -3.05% | 328,400 |
| 2026-06-09 | 174.02 | 180.00 | 167.95 | 178.62 | +4.08% | 480,000 |
| 2026-06-08 | 183.32 | 184.54 | 170.91 | 171.62 | -4.95% | 378,700 |
| 2026-06-05 | 181.37 | 184.73 | 178.80 | 180.56 | -1.83% | 419,600 |
| 2026-06-04 | 177.12 | 184.68 | 175.91 | 183.93 | +4.49% | 381,700 |
| 2026-06-03 | 179.91 | 179.91 | 173.97 | 176.03 | -2.31% | 381,000 |
| 2026-06-02 | 180.74 | 182.23 | 177.36 | 180.19 | -0.07% | 277,300 |
| 2026-06-01 | 180.56 | 182.46 | 173.41 | 180.32 | -2.61% | 465,600 |
| 2026-05-29 | 178.01 | 187.72 | 176.70 | 185.15 | +4.65% | 657,700 |
| 2026-05-28 | 171.62 | 178.14 | 171.62 | 176.92 | +1.94% | 297,800 |
| 2026-05-27 | 178.04 | 179.36 | 171.97 | 173.55 | -0.27% | 278,900 |
| 2026-05-26 | 176.36 | 180.75 | 172.40 | 174.02 | +1.25% | 340,600 |
| 2026-05-22 | 175.13 | 180.00 | 170.22 | 171.88 | -1.08% | 332,400 |
| 2026-05-21 | 168.68 | 175.39 | 164.34 | 173.76 | +1.92% | 519,000 |
| 2026-05-20 | 162.52 | 172.67 | 158.49 | 170.49 | +7.46% | 589,300 |
| 2026-05-19 | 166.42 | 166.42 | 156.22 | 158.66 | -5.52% | 730,100 |
| 2026-05-18 | 170.79 | 173.03 | 165.52 | 167.93 | -1.05% | 470,600 |
| 2026-05-15 | 174.48 | 176.50 | 169.30 | 169.71 | -5.24% | 324,100 |
| 2026-05-14 | 182.01 | 185.00 | 177.86 | 179.10 | -0.79% | 275,400 |
| 2026-05-13 | 180.20 | 181.81 | 172.72 | 180.53 | -0.88% | 437,300 |
| 2026-05-12 | 189.71 | 189.71 | 178.92 | 182.13 | -4.75% | 509,600 |
| 2026-05-11 | 193.05 | 195.55 | 190.03 | 191.21 | -0.95% | 364,200 |
| 2026-05-08 | 202.39 | 202.39 | 191.36 | 193.05 | -3.21% | 373,500 |
| 2026-05-07 | 208.49 | 208.96 | 196.79 | 199.45 | -3.86% | 478,200 |
| 2026-05-06 | 187.29 | 212.58 | 187.00 | 207.45 | +16.92% | 925,400 |
| 2026-05-05 | 172.10 | 179.57 | 168.68 | 177.43 | +5.54% | 576,000 |
| 2026-05-04 | 168.08 | 173.63 | 167.32 | 168.11 | -1.64% | 465,600 |
| 2026-05-01 | 171.27 | 173.34 | 164.36 | 170.91 | -0.45% | 593,000 |
| 2026-04-30 | 163.25 | 172.23 | 162.14 | 171.68 | +7.19% | 649,600 |
| 2026-04-29 | 174.27 | 176.99 | 159.59 | 160.17 | -9.05% | 933,400 |
| 2026-04-28 | 180.21 | 180.21 | 174.46 | 176.11 | -2.13% | 339,100 |
| 2026-04-27 | 179.18 | 182.64 | 176.55 | 179.94 | +0.62% | 358,800 |
| 2026-04-24 | 182.79 | 183.58 | 177.11 | 178.83 | -2.69% | 376,600 |
| 2026-04-23 | 182.85 | 188.86 | 180.39 | 183.77 | +0.50% | 499,100 |
| 2026-04-22 | 199.19 | 200.00 | 178.71 | 182.85 | -5.91% | 795,400 |
| 2026-04-21 | 222.59 | 227.99 | 192.74 | 194.34 | -13.66% | 883,700 |
| 2026-04-20 | 225.50 | 226.12 | 221.37 | 225.09 | -0.62% | 304,200 |
| 2026-04-17 | 222.98 | 232.61 | 222.44 | 226.50 | +4.55% | 706,500 |
| 2026-04-16 | 225.47 | 225.59 | 216.44 | 216.64 | -3.56% | 533,200 |
| 2026-04-15 | 220.65 | 224.79 | 219.00 | 224.64 | +1.04% | 335,600 |
| 2026-04-14 | 216.93 | 223.82 | 216.54 | 222.33 | +3.58% | 255,900 |
| 2026-04-13 | 214.59 | 216.62 | 209.11 | 214.64 | -1.45% | 488,100 |
| 2026-04-10 | 218.61 | 220.27 | 213.81 | 217.79 | -0.22% | 332,700 |
| 2026-04-09 | 209.60 | 222.81 | 209.60 | 218.28 | +3.50% | 416,900 |
| 2026-04-08 | 199.25 | 212.23 | 197.44 | 210.90 | +13.45% | 679,900 |
| 2026-04-07 | 188.24 | 188.39 | 183.72 | 185.89 | -2.57% | 420,900 |
| 2026-04-06 | 184.08 | 192.42 | 184.08 | 190.79 | +3.08% | 565,600 |
| 2026-04-02 | 186.55 | 190.70 | 181.63 | 185.09 | -3.53% | 385,200 |
| 2026-04-01 | 189.65 | 195.37 | 187.10 | 191.86 | +4.05% | 801,900 |
| 2026-03-31 | 169.26 | 185.86 | 165.58 | 184.40 | +11.51% | 1,126,200 |
| 2026-03-30 | 172.32 | 172.65 | 164.11 | 165.37 | -3.23% | 820,300 |
| 2026-03-27 | 171.08 | 172.89 | 168.67 | 170.89 | -1.54% | 385,100 |
| 2026-03-26 | 174.78 | 177.24 | 171.30 | 173.57 | -2.66% | 434,200 |
| 2026-03-25 | 179.06 | 181.16 | 177.19 | 178.32 | +1.80% | 644,900 |
| 2026-03-24 | 172.12 | 176.82 | 168.92 | 175.16 | -0.45% | 797,900 |
| 2026-03-23 | 179.58 | 180.86 | 175.45 | 175.95 | -0.78% | 972,600 |
| 2026-03-20 | 182.49 | 183.26 | 172.98 | 177.33 | -3.02% | 5,698,600 |
| 2026-03-19 | 183.10 | 188.68 | 179.52 | 182.85 | -1.30% | 1,057,700 |
| 2026-03-18 | 191.83 | 194.24 | 184.06 | 185.26 | -3.31% | 1,015,700 |
| 2026-03-17 | 195.73 | 197.03 | 189.61 | 191.61 | -1.27% | 638,400 |
| 2026-03-16 | 199.32 | 203.99 | 193.28 | 194.08 | -0.44% | 691,100 |
| 2026-03-13 | 203.26 | 205.55 | 192.30 | 194.94 | -2.47% | 688,800 |
| 2026-03-12 | 210.30 | 214.30 | 199.01 | 199.88 | -7.16% | 717,800 |
| 2026-03-11 | 217.00 | 222.44 | 213.62 | 215.30 | -0.54% | 518,600 |
| 2026-03-10 | 214.80 | 223.74 | 214.80 | 216.47 | -0.58% | 676,600 |
| 2026-03-09 | 212.57 | 221.97 | 210.00 | 217.74 | +3.99% | 1,020,700 |
| 2026-03-06 | 211.61 | 215.68 | 207.72 | 209.39 | -2.17% | 356,000 |
| 2026-03-05 | 217.18 | 223.60 | 209.97 | 214.04 | -4.34% | 389,500 |
| 2026-03-04 | 220.38 | 225.34 | 214.80 | 223.75 | +3.30% | 473,200 |
| 2026-03-03 | 216.20 | 219.22 | 208.95 | 216.60 | -2.41% | 418,100 |
| 2026-03-02 | 226.99 | 228.71 | 221.34 | 221.95 | -2.25% | 572,100 |
| 2026-02-27 | 222.47 | 227.42 | 216.68 | 227.07 | +0.25% | 616,500 |
| 2026-02-26 | 218.93 | 229.00 | 212.72 | 226.50 | +3.17% | 772,400 |
| 2026-02-25 | 227.13 | 231.60 | 218.69 | 219.54 | -2.06% | 511,900 |
| 2026-02-24 | 222.00 | 228.05 | 218.08 | 224.16 | +0.85% | 345,100 |
| 2026-02-23 | 227.78 | 227.78 | 220.34 | 222.28 | -2.41% | 384,800 |
| 2026-02-20 | 224.65 | 229.02 | 217.94 | 227.78 | +1.39% | 422,800 |
| 2026-02-19 | 217.15 | 225.59 | 213.57 | 224.65 | +3.31% | 611,900 |
| 2026-02-18 | 212.49 | 221.44 | 210.92 | 217.46 | +1.93% | 701,600 |
| 2026-02-17 | 205.04 | 215.86 | 202.11 | 213.34 | +5.27% | 738,300 |
| 2026-02-13 | 201.60 | 207.93 | 200.57 | 202.66 | -0.11% | 569,200 |
| 2026-02-12 | 209.65 | 215.00 | 202.85 | 202.89 | -1.57% | 449,500 |
| 2026-02-11 | 212.52 | 213.11 | 203.79 | 206.12 | -2.43% | 514,800 |
| 2026-02-10 | 204.26 | 214.70 | 200.16 | 211.26 | +3.07% | 892,000 |
| 2026-02-09 | 200.17 | 206.48 | 199.61 | 204.96 | +2.49% | 648,400 |
| 2026-02-06 | 193.89 | 201.58 | 193.38 | 199.99 | +5.53% | 802,100 |
| 2026-02-05 | 192.45 | 195.14 | 188.69 | 189.51 | -2.12% | 1,065,100 |
| 2026-02-04 | 193.51 | 198.99 | 186.50 | 193.61 | -0.74% | 1,496,300 |
| 2026-02-03 | 195.13 | 198.92 | 189.00 | 195.05 | +2.16% | 2,624,300 |
| 2026-02-02 | 197.00 | 203.50 | 188.10 | 190.93 | -12.65% | 1,731,600 |
| 2026-01-30 | 218.33 | 225.00 | 214.98 | 218.57 | +0.43% | 449,300 |
| 2026-01-29 | 213.21 | 220.12 | 209.23 | 217.64 | +5.64% | 527,200 |
| 2026-01-28 | 211.98 | 213.84 | 204.36 | 206.02 | -2.58% | 225,400 |
| 2026-01-27 | 209.48 | 212.80 | 208.25 | 211.48 | +1.48% | 128,700 |
| 2026-01-26 | 205.70 | 210.30 | 203.94 | 208.40 | +1.16% | 127,700 |
| 2026-01-23 | 212.55 | 213.26 | 205.81 | 206.01 | -3.02% | 249,700 |
| 2026-01-22 | 217.81 | 218.25 | 211.02 | 212.43 | -1.83% | 231,200 |
| 2026-01-21 | 211.09 | 216.96 | 207.96 | 216.40 | +3.13% | 216,300 |
| 2026-01-20 | 209.21 | 214.00 | 208.62 | 209.84 | -2.03% | 166,200 |
| 2026-01-16 | 210.96 | 216.41 | 210.96 | 214.18 | +1.34% | 267,100 |
| 2026-01-15 | 211.19 | 212.97 | 207.67 | 211.34 | +1.20% | 273,500 |
| 2026-01-14 | 206.79 | 211.30 | 201.76 | 208.83 | +0.58% | 261,200 |
| 2026-01-13 | 210.65 | 213.24 | 206.00 | 207.62 | -0.45% | 178,400 |
| 2026-01-12 | 202.27 | 208.77 | 201.41 | 208.55 | +3.55% | 274,600 |
| 2026-01-09 | 201.99 | 204.40 | 200.05 | 201.40 | +0.96% | 420,700 |
| 2026-01-08 | 196.80 | 202.69 | 195.37 | 199.49 | +2.16% | 345,800 |
| 2026-01-07 | 201.01 | 204.00 | 193.75 | 195.27 | -2.95% | 553,000 |
| 2026-01-06 | 197.80 | 203.47 | 192.56 | 201.20 | +1.72% | 396,700 |
| 2026-01-05 | 182.97 | 198.10 | 176.97 | 197.80 | +9.09% | 686,000 |
| 2026-01-02 | 174.34 | 181.53 | 173.41 | 181.32 | +4.95% | 206,100 |
| 2025-12-31 | 175.40 | 176.05 | 171.11 | 172.77 | -1.27% | 248,100 |
| 2025-12-30 | 178.70 | 179.78 | 174.94 | 175.00 | -2.09% | 124,300 |
| 2025-12-29 | 179.49 | 180.10 | 176.87 | 178.73 | -0.42% | 143,300 |
| 2025-12-26 | 180.12 | 180.99 | 176.35 | 179.49 | -0.42% | 109,200 |
| 2025-12-24 | 178.76 | 181.63 | 178.63 | 180.25 | +0.77% | 75,600 |
| 2025-12-23 | 179.16 | 183.26 | 176.29 | 178.87 | -0.06% | 287,800 |
| 2025-12-22 | 177.00 | 181.55 | 174.59 | 178.97 | +1.80% | 335,200 |
| 2025-12-19 | 167.11 | 176.69 | 167.11 | 175.80 | +4.86% | 528,100 |
| 2025-12-18 | 164.77 | 170.32 | 164.20 | 167.66 | +3.73% | 310,000 |
| 2025-12-17 | 167.44 | 169.99 | 160.81 | 161.63 | -4.01% | 221,800 |
| 2025-12-16 | 168.37 | 170.67 | 166.00 | 168.39 | -0.58% | 276,500 |
| 2025-12-15 | 171.10 | 172.63 | 167.54 | 169.38 | -0.41% | 223,000 |
| 2025-12-12 | 175.64 | 176.89 | 169.61 | 170.07 | -2.28% | 240,800 |
| 2025-12-11 | 171.00 | 175.40 | 169.58 | 174.04 | +2.32% | 186,300 |
| 2025-12-10 | 162.11 | 170.66 | 162.11 | 170.09 | +4.45% | 317,100 |
| 2025-12-09 | 167.65 | 169.00 | 162.76 | 162.85 | -2.69% | 153,600 |
| 2025-12-08 | 169.31 | 172.01 | 165.85 | 167.35 | -1.22% | 265,400 |
| 2025-12-05 | 171.84 | 172.26 | 168.25 | 169.41 | -1.09% | 176,700 |
| 2025-12-04 | 168.71 | 173.29 | 168.71 | 171.28 | +1.60% | 181,800 |
| 2025-12-03 | 169.83 | 172.00 | 166.02 | 168.58 | -1.30% | 304,900 |
| 2025-12-02 | 175.88 | 178.12 | 170.13 | 170.80 | -1.99% | 242,400 |
| 2025-12-01 | 177.21 | 178.69 | 173.97 | 174.26 | -3.29% | 193,000 |
| 2025-11-28 | 181.20 | 182.49 | 179.50 | 180.19 | -0.24% | 79,900 |
| 2025-11-26 | 181.77 | 185.56 | 179.76 | 180.62 | -0.75% | 174,000 |
| 2025-11-25 | 174.88 | 183.09 | 172.88 | 181.99 | +4.02% | 250,600 |
| 2025-11-24 | 168.00 | 175.39 | 166.23 | 174.95 | +4.15% | 323,100 |
| 2025-11-21 | 164.07 | 168.67 | 163.00 | 167.98 | +2.50% | 208,900 |
| 2025-11-20 | 169.35 | 174.50 | 162.95 | 163.88 | -3.25% | 307,700 |
| 2025-11-19 | 164.93 | 171.38 | 164.05 | 169.39 | +3.88% | 295,600 |
| 2025-11-18 | 165.35 | 167.32 | 162.33 | 163.07 | -2.07% | 241,800 |
| 2025-11-17 | 170.74 | 172.31 | 163.82 | 166.52 | -2.73% | 168,800 |
| 2025-11-14 | 162.88 | 174.27 | 162.02 | 171.20 | +2.77% | 443,300 |
| 2025-11-13 | 172.37 | 172.90 | 164.53 | 166.59 | -3.15% | 309,300 |
| 2025-11-12 | 174.63 | 177.20 | 171.47 | 172.01 | -1.73% | 175,300 |
| 2025-11-11 | 177.12 | 179.38 | 174.62 | 175.03 | -1.52% | 173,200 |
| 2025-11-10 | 177.69 | 179.81 | 176.55 | 177.73 | +0.57% | 153,700 |
| 2025-11-07 | 173.28 | 178.59 | 167.66 | 176.73 | +1.19% | 322,400 |
| 2025-11-06 | 174.82 | 177.91 | 174.01 | 174.66 | -0.73% | 194,400 |
| 2025-11-05 | 177.65 | 180.18 | 174.66 | 175.94 | -1.60% | 223,400 |
| 2025-11-04 | 178.24 | 182.70 | 177.18 | 178.80 | -1.20% | 197,800 |
| 2025-11-03 | 179.73 | 182.36 | 175.89 | 180.97 | +0.16% | 301,900 |
| 2025-10-31 | 177.15 | 181.38 | 173.38 | 180.68 | +0.76% | 313,700 |
| 2025-10-30 | 180.34 | 183.31 | 179.01 | 179.32 | -0.61% | 543,400 |
| 2025-10-29 | 182.73 | 185.45 | 179.12 | 180.42 | -1.26% | 706,300 |
| 2025-10-28 | 184.72 | 184.72 | 176.52 | 182.73 | +1.79% | 1,212,100 |
| 2025-10-27 | 183.78 | 186.00 | 176.78 | 179.52 | -1.90% | 255,800 |
| 2025-10-24 | 178.82 | 183.29 | 176.91 | 182.99 | +3.09% | 141,600 |
| 2025-10-23 | 170.08 | 179.92 | 169.20 | 177.50 | +4.50% | 252,100 |
| 2025-10-22 | 170.00 | 171.48 | 165.11 | 169.85 | -0.05% | 202,900 |
| 2025-10-21 | 166.20 | 170.28 | 164.08 | 169.93 | +2.20% | 145,900 |
| 2025-10-20 | 161.30 | 166.89 | 161.30 | 166.27 | +4.27% | 168,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+17.47%). Worst month: Apr (-8.26%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is VSE Corporation's (VSEC) latest close?
164.08 on 2026-10-16, from the Closelook data lake's daily price record.
What is VSEC's 52-week high and low?
247.85 high and 152.34 low over the trailing 52 weeks, as of 2026-10-16.
What is VSE Corporation's strongest and weakest month historically?
Historically, VSEC's strongest calendar month has been Feb (average +17.47%) and its weakest Apr (average -8.26%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.