VSE Corporation - Common Stock (VSEC)

Historical Prices For VSE Corporation - Common Stock (VSEC)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	131.00	131.50	126.94	127.97	143,668	127.97
7/02/2025	129.00	130.87	127.12	130.35	242,995	130.35
7/01/2025	129.96	131.52	126.44	129.11	170,791	129.11
6/30/2025	131.56	132.91	128.98	130.98	200,348	130.98
6/27/2025	128.86	131.01	126.41	130.26	922,681	130.26
6/26/2025	136.97	139.98	124.24	127.73	551,399	127.73
6/25/2025	139.71	140.56	135.43	135.84	183,787	135.84
6/24/2025	138.10	139.38	136.97	139.27	157,437	139.27
6/23/2025	134.95	137.71	133.84	137.62	138,221	137.62
6/20/2025	136.78	137.50	134.52	135.59	173,735	135.59
6/18/2025	134.45	137.81	133.04	135.78	142,246	135.78
6/17/2025	133.02	135.51	131.33	134.45	136,565	134.45
6/16/2025	138.90	140.00	133.47	134.02	198,148	134.02
6/13/2025	139.00	140.35	137.17	137.95	182,889	137.95
6/12/2025	138.00	140.64	137.35	140.55	152,117	140.55
6/11/2025	133.35	139.47	132.83	138.28	245,675	138.28
6/10/2025	133.50	133.63	131.25	133.41	133,649	133.41
6/09/2025	134.00	134.98	130.52	133.28	174,302	133.28
6/06/2025	133.50	134.96	132.06	133.64	142,539	133.64
6/05/2025	130.91	133.49	130.62	131.85	148,401	131.85
6/04/2025	131.38	132.03	129.21	131.16	177,704	131.16
6/03/2025	130.30	133.59	129.01	131.37	449,843	131.37
6/02/2025	130.00	130.50	128.66	130.19	160,518	130.19
5/30/2025	129.50	130.49	127.59	130.09	279,594	130.09
5/29/2025	128.69	131.01	127.01	129.65	154,200	129.65
5/28/2025	130.17	130.40	127.97	128.28	148,233	128.28
5/27/2025	127.73	130.00	125.92	129.97	224,004	129.97
5/23/2025	125.32	128.56	124.50	126.69	182,936	126.69
5/22/2025	129.06	129.06	126.44	126.92	303,178	126.92
5/21/2025	130.27	131.50	128.38	129.25	171,458	129.25
5/20/2025	132.70	134.50	130.96	131.27	170,907	131.27
5/19/2025	132.20	133.88	129.47	133.69	185,119	133.69
5/16/2025	131.11	133.44	129.40	133.44	175,130	133.44
5/15/2025	130.51	139.50	130.37	130.97	166,656	130.97
5/14/2025	132.99	132.99	130.00	130.70	238,015	130.70
5/13/2025	131.70	134.29	129.92	132.54	209,727	132.54
5/12/2025	134.74	136.00	131.07	131.44	548,574	131.44
5/09/2025	131.42	131.42	128.20	129.14	361,547	129.14
5/08/2025	127.28	134.00	127.20	131.42	705,208	131.42
5/07/2025	123.00	129.07	121.75	127.28	529,801	127.28
5/06/2025	113.88	119.61	112.50	118.06	334,942	118.06
5/05/2025	120.47	121.50	116.84	117.10	284,431	117.10
5/02/2025	119.00	127.00	118.37	122.52	324,969	122.52
5/01/2025	116.30	119.69	115.19	117.05	221,727	117.05
4/30/2025	115.23	115.23	109.67	114.52	226,719	114.42
4/29/2025	114.22	116.17	114.10	115.88	170,678	115.78
4/28/2025	114.42	117.78	113.57	114.22	211,652	114.12
4/25/2025	113.39	114.18	110.97	113.94	165,666	113.84
4/24/2025	107.96	114.29	107.50	113.70	187,863	113.60
4/23/2025	109.66	110.98	107.54	108.09	148,795	108.00
4/22/2025	105.21	107.00	103.92	105.24	230,491	105.15
4/21/2025	107.61	108.00	101.57	103.15	162,250	103.06
4/17/2025	108.94	112.88	105.47	108.19	821,038	108.10
4/16/2025	110.33	111.93	105.75	110.09	461,784	109.99
4/15/2025	112.00	114.30	110.14	112.39	201,818	112.29
4/14/2025	115.00	115.00	110.25	111.89	180,573	111.79
4/11/2025	108.59	113.30	107.02	112.44	191,453	112.34
4/10/2025	112.56	114.94	108.34	110.42	237,339	110.33
4/09/2025	105.98	118.87	104.78	116.88	320,634	116.78
4/08/2025	114.00	114.18	105.36	106.59	227,902	106.50
4/07/2025	102.23	110.53	100.53	108.13	356,615	108.04