VSEC
VSE (VSEC)
NASDAQ
$208.78+$3.53 (+1.72%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $5.8B
    Market Cap
  • 58.77%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +4.65%
    Low Price$198.55
    High Price$238.01
  • 3 Months
    -4.33%
    Low Price$158.66
    High Price$238.01
  • 1 Year
    +58.77%
    Low Price$125.37
    High Price$238.01
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
209.79
211.01
202.15
205.25
-2.86%
564,795
07/10/2026
215.98
215.98
209.08
211.30
-1.43%
246,678
07/09/2026
212.04
217.84
209.83
214.37
+3.80%
439,326
07/08/2026
216.50
216.67
205.23
206.52
-6.58%
907,952
07/07/2026
235.00
236.22
216.53
221.06
-7.12%
496,947
07/06/2026
233.98
240.56
232.00
238.01
+2.44%
412,322
07/02/2026
232.72
237.75
226.30
232.33
+1.57%
520,649
07/01/2026
228.69
234.60
223.22
228.75
+0.11%
552,237
06/30/2026
224.43
228.91
222.18
228.50
+1.90%
508,319
06/29/2026
216.21
224.43
211.89
224.23
+1.93%
429,809
06/26/2026
220.43
226.49
218.99
219.99
-1.65%
1,780,745
06/25/2026
220.07
232.15
216.71
223.69
+2.76%
610,393
06/24/2026
215.00
224.63
212.10
217.68
+1.87%
535,517
06/23/2026
209.66
217.48
207.59
213.68
-0.87%
355,412
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