VSEC - VSE CORP
113.89
1.270 1.115%
Share volume: 214,996
Last Updated: 03-14-2025
Business Services/Services – Engineering, Accounting, Surveying:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$112.62
1.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $113.93 | $113.93 | $115.69 | $115.69 | $112.56 | $112.56 | $113.89 | $113.89 | 214,996 | $214,996.00 |
| 03-13-2025 | $118.77 | $118.77 | $119.26 | $119.26 | $111.82 | $111.82 | $112.62 | $112.62 | 258,240 | $258,240.00 |
| 03-12-2025 | $118.75 | $118.75 | $123.97 | $123.97 | $117.14 | $117.14 | $118.37 | $118.37 | 380,296 | $380,296.00 |
| 03-11-2025 | $114.61 | $114.61 | $118.73 | $118.73 | $111.74 | $111.74 | $117.57 | $117.57 | 320,619 | $320,619.00 |
| 03-10-2025 | $114.45 | $114.45 | $115.50 | $115.50 | $111.78 | $111.78 | $113.97 | $113.97 | 272,496 | $272,496.00 |
| 03-07-2025 | $115.58 | $115.58 | $116.47 | $116.47 | $111.71 | $111.71 | $116.32 | $116.32 | 208,993 | $208,993.00 |
| 03-06-2025 | $116.02 | $116.02 | $117.11 | $117.11 | $112.98 | $112.98 | $115.63 | $115.63 | 190,898 | $190,898.00 |
| 03-05-2025 | $115.47 | $115.47 | $118.98 | $118.98 | $113.98 | $113.98 | $118.15 | $118.15 | 275,300 | $275,300.00 |
| 03-04-2025 | $110.86 | $110.86 | $118.08 | $118.08 | $108.86 | $108.86 | $115.93 | $115.93 | 383,835 | $383,835.00 |
| 03-03-2025 | $119.22 | $119.22 | $120.28 | $120.28 | $112.73 | $112.73 | $113.42 | $113.42 | 243,444 | $243,444.00 |