VSE (VSEC) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free VSEC Stock Alerts

$75.10

-1.57 (-2.05%)

(As of 04/18/2024 ET)

Compare

VSE Stock Price Performance

5 Day Performance: -3.87%
1 Month Performance: -0.87%
3 Month Performance: +28.79%
6 Month Performance: +33.96%
Year-To-Date Performance: +16.24%
1 Year Performance: +69.37%

Receive VSEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VSE and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

VSEC Stock Chart for Thursday, April, 18, 2024

VSE Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$76.67	$75.10 -2.05%	$77.39	$74.97	60,913 shs	$1.18 billion
04/17/2024	$77.52	$76.67 -1.10%	$78.99	$76.67	61,225 shs	$1.21 billion
04/16/2024	$77.66	$77.52 -0.18%	$78.27	$76.00	45,677 shs	$1.22 billion
04/15/2024	$78.12	$77.66 -0.59%	$80.11	$77.56	71,071 shs	$1.22 billion
04/12/2024	$79.89	$78.12 -2.22%	$80.21	$77.31	70,695 shs	$1.23 billion
04/11/2024	$79.53	$79.89 +0.45%	$80.80	$78.58	73,094 shs	$1.26 billion
Get the Latest News and Ratings for VSEC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for VSE and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$80.05	$79.53 -0.65%	$80.06	$77.99	96,491 shs	$1.25 billion
04/09/2024	$80.38	$80.05 -0.41%	$81.97	$78.99	88,606 shs	$1.26 billion
04/08/2024	$78.97	$80.38 +1.79%	$80.99	$79.49	83,769 shs	$1.27 billion
04/05/2024	$76.67	$78.97 +3.00%	$79.62	$76.64	51,295 shs	$1.25 billion
04/04/2024	$77.38	$76.67 -0.92%	$78.50	$76.61	84,020 shs	$1.22 billion
04/03/2024	$77.43	$77.38 -0.06%	$78.77	$76.72	73,259 shs	$1.22 billion
04/02/2024	$79.02	$77.43 -2.01%	$78.52	$76.92	63,954 shs	$1.22 billion
04/01/2024	$80.00	$79.02 -1.23%	$81.46	$78.59	60,427 shs	$1.25 billion
03/29/2024	$80.00	$80.00	$81.77	$79.37	94,306 shs	$1.26 billion
03/28/2024	$79.94	$80.00 +0.08%	$81.77	$79.37	94,306 shs	$1.26 billion
03/27/2024	$79.15	$79.94 +1.00%	$80.14	$78.95	112,965 shs	$1.26 billion
03/26/2024	$79.37	$79.15 -0.28%	$80.05	$78.79	68,740 shs	$1.25 billion
03/25/2024	$79.46	$79.37 -0.11%	$79.98	$78.44	45,257 shs	$1.25 billion
03/22/2024	$82.60	$79.46 -3.80%	$82.77	$79.19	62,636 shs	$1.25 billion
03/21/2024	$80.10	$82.60 +3.12%	$83.00	$79.83	150,334 shs	$1.30 billion
03/20/2024	$76.61	$80.10 +4.56%	$80.18	$75.25	129,473 shs	$1.26 billion
03/19/2024	$75.76	$76.61 +1.12%	$77.68	$75.91	48,432 shs	$1.21 billion
03/18/2024	$75.91	$75.76 -0.20%	$76.29	$75.71	79,060 shs	$1.19 billion
03/15/2024	$75.39	$75.91 +0.69%	$75.96	$74.59	142,059 shs	$1.20 billion
03/14/2024	$76.10	$75.39 -0.93%	$76.20	$74.78	105,020 shs	$1.19 billion
03/13/2024	$76.12	$76.10 -0.03%	$76.62	$75.76	76,355 shs	$1.20 billion
03/12/2024	$75.12	$76.12 +1.33%	$76.45	$74.71	154,425 shs	$1.20 billion
03/11/2024	$76.72	$75.12 -2.09%	$75.65	$73.88	127,284 shs	$1.18 billion
03/08/2024	$75.23	$76.72 +1.98%	$77.18	$74.11	222,966 shs	$1.21 billion
03/07/2024	$76.00	$75.23 -1.01%	$78.00	$73.11	329,599 shs	$1.18 billion
03/06/2024	$72.65	$76.00 +4.61%	$76.78	$72.74	129,548 shs	$1.20 billion
03/05/2024	$75.00	$72.65 -3.13%	$75.68	$72.65	53,268 shs	$1.14 billion
03/04/2024	$75.43	$75.00 -0.57%	$76.99	$74.55	172,391 shs	$1.18 billion
03/01/2024	$74.10	$75.43 +1.79%	$76.94	$74.43	186,835 shs	$1.19 billion
02/29/2024	$72.51	$74.10 +2.19%	$74.52	$71.76	138,791 shs	$1.17 billion
02/28/2024	$71.96	$72.51 +0.76%	$72.93	$71.34	69,778 shs	$1.14 billion
02/27/2024	$72.80	$71.96 -1.15%	$73.86	$71.45	54,325 shs	$1.13 billion
02/26/2024	$71.11	$72.80 +2.38%	$72.87	$70.61	125,373 shs	$1.15 billion
02/23/2024	$71.06	$71.11 +0.07%	$72.18	$70.45	143,236 shs	$1.12 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$69.61	$71.06 +2.08%	$71.12	$69.18	101,970 shs	$1.12 billion
02/21/2024	$69.76	$69.61 -0.22%	$70.22	$68.63	129,513 shs	$1.10 billion
02/20/2024	$69.10	$69.76 +0.96%	$70.06	$67.82	92,816 shs	$1.10 billion
02/19/2024	$69.10	$69.10	$72.46	$69.00	57,400 shs	$1.09 billion
02/16/2024	$72.78	$69.10 -5.06%	$72.46	$69.00	57,496 shs	$1.09 billion
02/15/2024	$68.34	$72.78 +6.50%	$72.90	$68.74	104,573 shs	$1.15 billion
02/14/2024	$67.06	$68.34 +1.91%	$68.68	$67.18	115,196 shs	$1.08 billion
02/13/2024	$68.77	$67.06 -2.49%	$68.15	$65.33	224,060 shs	$1.06 billion
02/12/2024	$66.94	$68.77 +2.73%	$69.22	$65.94	98,220 shs	$1.08 billion
02/09/2024	$67.76	$66.94 -1.21%	$68.32	$66.18	69,233 shs	$1.05 billion
02/08/2024	$65.46	$67.76 +3.51%	$68.00	$65.29	74,885 shs	$1.07 billion
02/07/2024	$62.81	$65.46 +4.22%	$65.80	$62.12	82,337 shs	$1.03 billion
02/06/2024	$60.02	$62.81 +4.65%	$63.03	$60.12	71,305 shs	$989.26 million
02/05/2024	$60.27	$60.02 -0.41%	$60.52	$59.18	54,613 shs	$945.32 million
02/02/2024	$61.99	$60.27 -2.77%	$61.23	$59.55	39,294 shs	$949.25 million
02/01/2024	$62.11	$61.99 -0.19%	$62.19	$59.74	47,843 shs	$976.16 million
01/31/2024	$65.28	$62.11 -4.86%	$65.96	$62.11	95,107 shs	$978.23 million
01/30/2024	$62.86	$65.28 +3.85%	$65.57	$62.66	127,138 shs	$1.03 billion
01/29/2024	$61.34	$62.86 +2.48%	$63.00	$60.75	57,753 shs	$990.05 million
01/26/2024	$60.45	$61.34 +1.47%	$61.40	$60.67	51,491 shs	$966.11 million
01/25/2024	$58.09	$60.45 +4.06%	$60.45	$57.83	136,211 shs	$952.09 million
01/24/2024	$59.02	$58.09 -1.58%	$59.72	$57.70	171,809 shs	$914.92 million
01/23/2024	$59.31	$59.02 -0.49%	$60.32	$59.01	33,380 shs	$929.57 million
01/22/2024	$58.52	$59.31 +1.35%	$59.67	$58.85	25,202 shs	$934.13 million
01/19/2024	$58.31	$58.52 +0.36%	$58.78	$58.01	26,263 shs	$921.69 million
01/18/2024	$57.61	$58.31 +1.22%	$58.31	$57.45	34,369 shs	$918.38 million
01/17/2024	$58.03	$57.61 -0.72%	$58.24	$57.10	29,562 shs	$907.36 million

Related Companies:

This page (NASDAQ:VSEC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

VSE (VSEC) Stock Chart & Stock Price History

VSE Stock Price Performance

VSEC Stock Chart for Thursday, April, 18, 2024

VSE Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info