NYSE · VSEC

VSE Corporation

Industrials · Aerospace & Defense

$156.52

Down-$1.56 (-0.99%)

Updated Oct 21, 2026, 9:52 AM

SID Score

3.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · VSEC

VSEC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

VSEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$155.03	$161.70	$151.395	$156.52	535.94K
Oct 19, 2026	$164.08	$167.26	$157.51	$158.08	474.7K
Oct 16, 2026	$161.68	$164.51	$155.38	$164.08	735.5K
Oct 15, 2026	$158.59	$163.62	$152.34	$161.55	977.04K
Oct 14, 2026	$163.08	$168.265	$156.44	$158.65	589.11K
Oct 13, 2026	$167.36	$169.00	$158.35	$163.33	639.49K
Oct 12, 2026	$171.87	$175.614	$167.02	$167.44	345.92K
Oct 9, 2026	$171.44	$174.33	$168.56	$173.63	375.88K
Oct 8, 2026	$164.52	$170.51	$162.265	$169.97	553.79K
Oct 7, 2026	$166.20	$173.115	$163.82	$167.34	591.56K
Oct 6, 2026	$170.45	$172.7195	$164.54	$168.48	443.92K
Oct 5, 2026	$167.22	$171.73	$163.59	$168.13	386.33K
Oct 2, 2026	$165.24	$169.79	$159.945	$167.28	615.15K
Oct 1, 2026	$163.96	$165.60	$157.905	$160.76	629.3K
Sep 30, 2026	$174.04	$174.04	$163.91	$164.70	436.09K
Sep 29, 2026	$176.68	$180.00	$170.82	$171.59	298.83K
Sep 28, 2026	$177.08	$177.47	$172.33	$174.65	226.52K
Sep 25, 2026	$181.67	$185.27	$179.31	$180.77	255.24K
Sep 24, 2026	$177.06	$181.11	$173.81	$180.44	366.36K
Sep 23, 2026	$180.58	$183.155	$175.15	$178.54	312.61K
Sep 22, 2026	$183.83	$184.47	$178.74	$183.42	530.21K