VSEC
VSE (VSEC)
NASDAQ
$213.70-$1.86 (-0.86%)
Price as of Jun 23, 2026 7:22 PM EDT
  • $6.0B
    Market Cap
  • 57.00%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +25.41%
    Low Price$171.62
    High Price$219.22
  • 3 Months
    +21.61%
    Low Price$158.66
    High Price$226.50
  • 1 Year
    +57.00%
    Low Price$125.37
    High Price$227.78
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
218.38
220.00
211.81
215.55
-1.67%
371,151
06/18/2026
214.41
220.00
210.52
219.22
+5.31%
831,415
06/17/2026
199.82
212.51
196.03
208.17
+4.54%
473,184
06/16/2026
200.00
204.80
198.17
199.12
+0.29%
342,204
06/15/2026
201.60
208.90
198.20
198.55
+1.23%
631,021
06/12/2026
196.44
199.52
192.20
196.13
+1.54%
527,383
06/11/2026
176.57
193.28
175.97
193.16
+11.54%
596,833
06/10/2026
177.37
183.32
171.01
173.18
-3.05%
328,420
06/09/2026
174.02
180.00
167.95
178.62
+4.08%
479,966
06/08/2026
183.32
184.54
170.91
171.62
-4.95%
378,690
06/05/2026
181.37
184.73
178.80
180.56
-1.83%
419,643
06/04/2026
177.12
184.68
175.91
183.93
+4.49%
381,745
06/03/2026
179.91
179.91
173.97
176.03
-2.31%
380,968
06/02/2026
180.74
182.23
177.36
180.19
-0.07%
277,273
06/01/2026
180.56
182.46
173.41
180.32
-2.61%
465,579
05/29/2026
178.01
187.72
176.70
185.15
+4.65%
657,777
05/28/2026
171.62
178.14
171.62
176.92
+1.94%
297,897
05/27/2026
178.04
179.36
171.97
173.55
-0.27%
278,908
05/26/2026
176.36
180.75
172.40
174.02
+1.25%
340,587
05/22/2026
175.13
180.00
170.22
171.88
-1.08%
333,130
05/21/2026
168.68
175.39
164.34
173.76
+1.92%
518,951
05/20/2026
162.52
172.67
158.49
170.49
+7.46%
589,327
05/19/2026
166.42
166.42
156.22
158.66
-5.52%
730,109
05/18/2026
170.79
173.03
165.52
167.93
-1.05%
470,580
05/15/2026
174.48
176.50
169.30
169.71
-5.24%
324,122
05/14/2026
182.01
185.00
177.86
179.10
-0.79%
275,414
05/13/2026
180.20
181.81
172.72
180.53
-0.88%
437,327
05/12/2026
189.71
189.71
178.92
182.13
-4.75%
509,631
05/11/2026
193.05
195.55
190.03
191.21
-0.95%
364,238
05/08/2026
202.39
202.39
191.36
193.05
-3.21%
373,518
05/07/2026
208.49
208.96
196.79
199.45
-3.86%
478,294
05/06/2026
187.29
212.58
187.00
207.45
+16.92%
925,536
05/05/2026
172.10
179.57
168.68
177.43
+5.54%
576,287
05/05/2026
$1.17 Earnings
05/04/2026
168.08
173.63
167.32
168.11
-1.64%
465,607
05/01/2026
171.27
173.34
164.36
170.91
-0.45%
593,175
04/30/2026
163.25
172.23
162.14
171.68
+7.19%
649,596
04/29/2026
174.27
176.99
159.59
160.17
-9.05%
933,550
04/28/2026
180.21
180.21
174.46
176.11
-2.13%
339,073
04/27/2026
179.18
182.64
176.55
179.94
+0.62%
358,751
04/24/2026
182.79
183.58
177.11
178.83
-2.69%
376,588
04/23/2026
182.85
188.86
180.39
183.77
+0.50%
499,124
04/22/2026
199.19
200.00
178.71
182.85
-5.91%
795,424
04/21/2026
222.59
227.99
192.74
194.34
-13.66%
884,053
04/20/2026
225.50
226.12
221.37
225.09
-0.62%
304,173
04/17/2026
222.98
232.61
222.44
226.50
+4.55%
706,499
04/16/2026
225.47
225.59
216.44
216.64
-3.56%
533,177
04/15/2026
220.65
224.79
219.00
224.64
+1.08%
335,618
04/15/2026
$0.10 Dividend
04/14/2026
216.83
223.72
216.44
222.23
+3.58%
255,904
04/13/2026
214.49
216.52
209.02
214.54
-1.45%
488,130
04/10/2026
218.51
220.17
213.71
217.69
-0.22%
332,832
04/09/2026
209.51
222.71
209.51
218.18
+3.50%
416,979
04/08/2026
199.16
212.13
197.35
210.81
+13.45%
680,100
04/07/2026
188.16
188.31
183.64
185.81
-2.57%
421,002
04/06/2026
184.00
192.33
184.00
190.70
+3.08%
565,606
04/02/2026
186.47
190.61
181.55
185.01
-3.53%
385,233
04/01/2026
189.56
195.28
187.01
191.77
+4.05%
801,908
03/31/2026
169.18
185.78
165.51
184.32
+11.51%
1,126,178
03/30/2026
172.24
172.57
164.04
165.30
-3.23%
820,329
03/27/2026
171.00
172.81
168.59
170.81
-1.54%
385,084
03/26/2026
174.70
177.16
171.22
173.49
-2.66%
434,208
03/25/2026
178.98
181.08
177.11
178.24
+1.80%
644,897
03/24/2026
172.04
176.74
168.84
175.08
-0.45%
797,890
03/23/2026
179.50
180.78
175.37
175.87
-0.78%
973,042
03/20/2026
182.41
183.18
172.90
177.25
-3.02%
5,698,445
03/19/2026
183.02
188.59
179.44
182.77
-1.30%
1,058,143
03/18/2026
191.74
194.15
183.98
185.18
-3.31%
1,015,677
03/17/2026
195.64
196.94
189.52
191.52
-1.27%
638,349
03/16/2026
199.23
203.89
193.19
193.99
-0.44%
691,171
03/13/2026
203.17
205.46
192.21
194.85
-2.47%
688,802
03/12/2026
210.21
214.20
198.92
199.79
-7.16%
717,766
03/11/2026
216.90
222.34
213.52
215.20
-0.54%
518,673
03/10/2026
214.70
223.64
214.70
216.37
-0.58%
676,840
03/09/2026
212.47
221.87
209.91
217.64
+3.99%
1,020,774
03/06/2026
211.51
215.58
207.63
209.30
-2.17%
356,067
03/05/2026
217.08
223.50
209.88
213.94
-4.34%
389,580
03/04/2026
220.28
225.24
214.70
223.65
+3.30%
473,162
03/03/2026
216.10
219.12
208.86
216.50
-2.41%
418,110
03/02/2026
226.89
228.61
221.24
221.85
-2.25%
572,081
02/27/2026
222.37
227.32
216.58
226.97
+0.25%
616,491
02/26/2026
218.83
228.90
212.62
226.40
+3.17%
772,403
02/25/2026
227.03
231.50
218.59
219.44
-2.06%
511,930
02/25/2026
$1.16 Earnings
02/24/2026
221.90
227.95
217.98
224.06
+0.85%
345,102
02/23/2026
227.68
227.68
220.24
222.18
-2.41%
384,796
02/20/2026
224.55
228.92
217.84
227.68
+1.39%
422,800
02/19/2026
217.05
225.49
213.47
224.55
+3.31%
611,882
02/18/2026
212.39
221.34
210.82
217.36
+1.93%
701,659
02/17/2026
204.95
215.76
202.02
213.24
+5.27%
738,273
02/13/2026
201.51
207.83
200.48
202.57
-0.11%
569,235
02/12/2026
209.56
214.90
202.76
202.80
-1.57%
449,606
02/11/2026
212.42
213.01
203.70
206.03
-2.43%
514,845
02/10/2026
204.17
214.60
200.07
211.16
+3.07%
892,137
02/09/2026
200.08
206.39
199.52
204.87
+2.49%
648,432
02/06/2026
193.80
201.49
193.29
199.90
+5.53%
802,091
02/05/2026
192.36
195.05
188.60
189.42
-2.12%
1,065,273
02/04/2026
193.42
198.90
186.42
193.52
-0.74%
1,496,325
02/03/2026
195.04
198.83
188.91
194.96
+2.16%
2,624,294
02/02/2026
196.91
203.41
188.02
190.84
-12.65%
1,731,641