Get the Stockscreener App
74.37
1.67%
-1.26
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
VSE Corp. Stock (VSEC) Price History
The historical daily chart and data for VSE Corp. stock (VSEC), adjusted for splits and dividends, show that the latest closing stock price as of May 14, 2024, is $74.37.
- VSE Corp. all-time high stock price is $86.26, occurred on May 06, 2024.
- The lowest VSE Corp. stock price recorded was $14.03 on April 01, 2020. Since then, VSE Corp.'s stock price has risen over 430.08% to $74.37 now.
- The 52-week high stock price for VSEC is $86.26, representing a 15.99% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for VSEC is $45.76, indicating a -38.47% decrease from the current share price, occurred on May 16, 2023.
- The closing price of VSE Corp. (VSEC) stock in the beginning of 2023 was $61.31. The stock closed the year at $46.88, a loss of over -23.54% for the year.
The table below shows more information about VSEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $76.72 | $74.07 | $2.65 | 169,476.0 | -1.67% |
| May 13, 2024 | $80.74 | $75.46 | $5.28 | 101,637.0 | -5.20% |
| May 10, 2024 | $82.98 | $78.63 | $4.35 | 249,505.0 | -1.12% |
| May 09, 2024 | $83.00 | $75.91 | $7.09 | 471,705.0 | -5.32% |
| May 08, 2024 | $86.18 | $84.05 | $2.13 | 182,544.0 | +0.46% |
| May 07, 2024 | $85.69 | $84.48 | $1.21 | 100,062.0 | +0.47% |
| May 06, 2024 | $86.26 | $82.56 | $3.70 | 116,058.0 | +1.83% |
| May 03, 2024 | $83.14 | $80.07 | $3.07 | 181,776.0 | +3.12% |
| May 02, 2024 | $80.49 | $77.99 | $2.50 | 95,565.0 | +3.56% |
| May 01, 2024 | $79.40 | $77.18 | $2.22 | 49,654.0 | -0.56% |
| Apr 30, 2024 | $78.18 | $75.97 | $2.21 | 138,008.0 | +1.32% |
| Apr 29, 2024 | $77.76 | $75.91 | $1.85 | 62,712.0 | +1.37% |
| Apr 26, 2024 | $78.22 | $75.85 | $2.37 | 82,072.0 | -1.13% |
| Apr 25, 2024 | $77.48 | $76.09 | $1.39 | 61,016.0 | -2.20% |
| Apr 24, 2024 | $79.07 | $77.81 | $1.26 | 73,134.0 | +1.12% |
| Apr 23, 2024 | $78.33 | $76.44 | $1.89 | 43,542.0 | +1.71% |
| Apr 22, 2024 | $77.49 | $75.87 | $1.62 | 37,208.0 | +0.99% |
| Apr 19, 2024 | $76.62 | $74.83 | $1.79 | 71,932.0 | +0.77% |
| Apr 18, 2024 | $77.39 | $74.97 | $2.42 | 58,416.0 | -2.05% |
| Apr 17, 2024 | $78.99 | $76.67 | $2.32 | 60,865.0 | -1.10% |
| Apr 16, 2024 | $78.27 | $76.00 | $2.27 | 45,000.0 | -0.18% |
VSE Corp. Stock (VSEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VSE Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VSEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VSE Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
VSE Corp. Stock (VSEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $86.26 | $74.07 | $12.19 | 1,887,458.0 | -4.74% |
| Apr, 2024 | $81.97 | $74.83 | $7.14 | 1,529,238.0 | -2.41% |
| Mar, 2024 | $83.00 | $72.65 | $10.35 | 2,469,894.0 | +7.96% |
| Feb, 2024 | $74.52 | $59.18 | $15.34 | 1,895,913.0 | +19.30% |
| Jan, 2024 | $65.96 | $57.10 | $8.86 | 1,320,540.0 | -3.87% |
VSE Corp. Stock (VSEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.44 | $59.67 | $6.77 | 1,265,900.0 | +6.92% |
| Nov, 2023 | $63.23 | $52.58 | $10.65 | 1,524,136.0 | +12.32% |
| Oct, 2023 | $56.73 | $48.47 | $8.27 | 1,379,215.0 | +6.66% |
| Sep, 2023 | $58.94 | $49.50 | $9.44 | 2,207,536.0 | -11.12% |
| Aug, 2023 | $57.46 | $51.68 | $5.78 | 1,581,400.0 | +5.58% |
| Jul, 2023 | $55.39 | $50.05 | $5.34 | 2,655,306.0 | -1.72% |
| Jun, 2023 | $57.54 | $46.20 | $11.34 | 870,756.0 | +16.29% |
| May, 2023 | $55.32 | $42.29 | $13.03 | 882,871.0 | +11.21% |
| Apr, 2023 | $45.47 | $40.88 | $4.59 | 494,383.0 | -5.81% |
| Mar, 2023 | $59.15 | $39.88 | $19.27 | 1,717,610.0 | -21.79% |
| Feb, 2023 | $57.92 | $52.47 | $5.45 | 1,133,595.0 | +4.57% |
| Jan, 2023 | $55.00 | $45.28 | $9.72 | 893,457.0 | +17.11% |
VSE Corp. Stock (VSEC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.04 | $42.78 | $8.26 | 1,008,001.0 | -4.40% |
| Nov, 2022 | $53.00 | $44.16 | $8.84 | 922,793.0 | +5.94% |
| Oct, 2022 | $47.37 | $35.39 | $11.98 | 458,334.0 | +30.76% |
| Sep, 2022 | $42.16 | $33.22 | $8.95 | 502,887.0 | -15.41% |
| Aug, 2022 | $47.29 | $38.66 | $8.63 | 356,365.0 | -0.24% |
| Jul, 2022 | $42.72 | $31.85 | $10.87 | 404,128.0 | +11.63% |
| Jun, 2022 | $40.31 | $33.66 | $6.65 | 663,748.0 | -3.29% |
| May, 2022 | $43.75 | $36.00 | $7.75 | 822,580.0 | -10.27% |
| Apr, 2022 | $47.18 | $39.48 | $7.70 | 1,009,339.0 | -6.03% |
| Mar, 2022 | $50.13 | $42.98 | $7.15 | 1,025,165.0 | -3.27% |
| Feb, 2022 | $52.45 | $45.37 | $7.08 | 547,452.0 | -7.62% |
| Jan, 2022 | $62.52 | $48.29 | $14.23 | 536,777.0 | -15.36% |
0.09%
0.54%
Cap:
|
Volume (24h):