VSEC
VSE (VSEC)
NASDAQ
$167.29+$0.005 (+0.003%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.5B
    Market Cap
  • 2.03%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -14.90%
    Low Price$160.76
    High Price$206.72
  • 3 Months
    -27.96%
    Low Price$160.76
    High Price$243.48
  • 1 Year
    +2.03%
    Low Price$154.64
    High Price$243.48
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
165.24
169.79
159.95
167.28
+4.06%
617,094
10/01/2026
163.96
165.60
157.91
160.76
-2.39%
629,303
09/30/2026
174.04
174.04
163.91
164.70
-4.02%
436,093
09/29/2026
176.68
180.00
170.82
171.59
-1.75%
298,827
09/28/2026
177.08
177.47
172.33
174.65
-3.39%
226,523
09/25/2026
181.67
185.27
179.31
180.77
+0.18%
255,237
09/24/2026
177.06
181.11
173.81
180.44
+1.06%
366,355
09/23/2026
180.58
183.16
175.15
178.54
-2.66%
312,631
09/22/2026
183.83
184.47
178.74
183.42
+1.82%
530,213
09/21/2026
177.13
183.15
175.40
180.14
+3.04%
502,877
09/18/2026
174.79
177.09
172.67
174.83
-0.14%
726,251
09/17/2026
186.79
188.81
174.00
175.08
-5.26%
642,278
09/16/2026
180.24
186.52
177.55
184.81
+3.78%
529,502
09/15/2026
185.09
186.53
175.00
178.08
-5.08%
566,865
09/14/2026
188.64
189.67
185.01
187.61
-3.78%
250,487
09/11/2026
197.37
198.50
193.91
194.98
+1.21%
212,948
09/10/2026
193.44
198.46
190.81
192.64
-2.66%
248,641
09/09/2026
204.24
206.45
197.02
197.90
-4.27%
267,464
09/08/2026
204.70
211.67
200.64
206.72
+1.38%
337,032
09/04/2026
201.39
205.57
200.47
203.91
+0.66%
282,953
09/03/2026
197.90
202.83
189.37
202.58
+3.06%
381,672
09/02/2026
199.31
202.80
195.73
196.57
-0.85%
340,428
09/01/2026
202.28
206.23
196.69
198.25
-5.00%
303,098
08/31/2026
213.56
214.42
204.63
208.68
-3.31%
296,537
08/28/2026
221.00
221.77
214.45
215.82
-2.34%
182,162
08/27/2026
226.59
228.81
220.10
221.00
-2.60%
244,977
08/26/2026
220.61
227.73
217.81
226.90
+4.25%
411,658
08/25/2026
219.20
222.27
215.44
217.65
+1.23%
209,513
08/24/2026
217.58
217.58
212.06
215.00
-1.19%
388,739
08/21/2026
217.68
219.90
212.50
217.58
+1.43%
259,341
08/20/2026
226.47
228.11
213.89
214.51
-6.90%
325,687
08/19/2026
239.49
239.49
227.31
230.42
-2.17%
303,280
08/18/2026
237.26
241.22
232.57
235.53
-3.27%
274,656
08/17/2026
239.90
245.61
238.02
243.48
+0.69%
319,929
08/14/2026
233.59
242.75
231.81
241.82
+4.73%
355,155
08/13/2026
244.53
244.53
230.06
230.90
-4.82%
383,776
08/12/2026
245.54
247.85
238.02
242.60
+0.32%
501,127
08/11/2026
226.79
242.54
225.64
241.82
+9.31%
530,528
08/10/2026
222.56
223.34
213.12
221.23
+1.40%
433,998
08/07/2026
228.96
228.96
215.18
218.18
-3.22%
568,137
08/06/2026
223.04
237.82
221.00
225.45
+4.50%
811,235
08/05/2026
214.35
218.37
210.52
215.75
+0.71%
431,623
08/05/2026
$1.75 Earnings
08/04/2026
212.05
215.99
208.97
214.23
+3.44%
457,108
08/03/2026
197.17
207.33
197.00
207.11
+6.54%
325,600
07/31/2026
193.61
195.56
188.34
194.39
+1.48%
233,529
07/30/2026
189.30
192.15
184.30
191.55
+3.55%
292,852
07/29/2026
196.09
196.47
183.20
184.98
-7.20%
418,825
07/28/2026
200.93
201.65
193.43
199.33
-0.80%
471,178
07/27/2026
198.49
203.51
194.44
200.93
+2.82%
270,515
07/24/2026
200.00
202.97
194.51
195.42
-0.98%
384,749
07/23/2026
194.64
199.04
192.38
197.35
+0.14%
380,768
07/22/2026
199.88
204.00
194.41
197.08
-2.69%
427,268
07/21/2026
199.47
205.55
195.71
202.53
+4.08%
306,774
07/20/2026
201.75
204.94
194.01
194.60
-2.51%
327,782
07/17/2026
194.95
202.81
187.95
199.61
+0.93%
723,788
07/16/2026
199.10
201.77
195.38
197.77
-3.03%
372,727
07/15/2026
208.50
209.82
199.52
203.95
-2.18%
606,618
07/15/2026
$0.10 Dividend
07/14/2026
209.50
211.29
205.90
208.50
+1.63%
260,515
07/13/2026
209.69
210.91
202.05
205.15
-2.86%
564,795
07/10/2026
215.88
215.88
208.98
211.20
-1.43%
246,678
07/09/2026
211.94
217.74
209.73
214.27
+3.80%
439,326
07/08/2026
216.40
216.57
205.13
206.42
-6.58%
907,952
07/07/2026
234.89
236.10
216.42
220.95
-7.12%
496,947
07/06/2026
233.86
240.44
231.89
237.90
+2.44%
412,322
07/02/2026
232.61
237.64
226.19
232.22
+1.57%
520,649
07/01/2026
228.58
234.49
223.11
228.64
+0.11%
552,237
06/30/2026
224.32
228.80
222.07
228.39
+1.90%
508,319
06/29/2026
216.11
224.32
211.79
224.12
+1.93%
429,809
06/26/2026
220.32
226.38
218.89
219.88
-1.65%
1,780,745
06/25/2026
219.96
232.04
216.61
223.58
+2.76%
610,393
06/24/2026
214.90
224.52
212.00
217.58
+1.87%
535,517
06/23/2026
209.56
217.38
207.49
213.58
-0.87%
355,412
06/22/2026
218.28
219.89
211.71
215.45
-1.67%
371,151
06/18/2026
214.31
219.89
210.42
219.11
+5.31%
831,415
06/17/2026
199.72
212.41
195.94
208.07
+4.54%
473,184
06/16/2026
199.90
204.70
198.08
199.02
+0.29%
342,204
06/15/2026
201.50
208.80
198.10
198.45
+1.23%
631,021
06/12/2026
196.35
199.42
192.11
196.04
+1.54%
527,383
06/11/2026
176.49
193.19
175.89
193.07
+11.54%
596,833
06/10/2026
177.28
183.23
170.92
173.10
-3.05%
328,420
06/09/2026
173.94
179.91
167.87
178.53
+4.08%
479,966
06/08/2026
183.23
184.45
170.83
171.54
-4.95%
378,690
06/05/2026
181.28
184.64
178.71
180.47
-1.83%
419,643
06/04/2026
177.04
184.59
175.83
183.84
+4.49%
381,745
06/03/2026
179.82
179.82
173.89
175.95
-2.31%
380,968
06/02/2026
180.65
182.14
177.27
180.10
-0.07%
277,273
06/01/2026
180.47
182.37
173.33
180.23
-2.61%
465,579
05/29/2026
177.92
187.63
176.62
185.06
+4.65%
657,777
05/28/2026
171.54
178.05
171.54
176.84
+1.94%
297,897
05/27/2026
177.95
179.27
171.89
173.47
-0.27%
278,908
05/26/2026
176.28
180.66
172.32
173.94
+1.25%
340,587
05/22/2026
175.05
179.91
170.14
171.80
-1.08%
333,130
05/21/2026
168.60
175.31
164.26
173.68
+1.92%
518,951
05/20/2026
162.44
172.59
158.41
170.41
+7.46%
589,327
05/19/2026
166.34
166.34
156.14
158.58
-5.52%
730,109
05/18/2026
170.71
172.95
165.44
167.85
-1.05%
470,580
05/15/2026
174.40
176.42
169.22
169.63
-5.24%
324,122
05/14/2026
181.92
184.91
177.77
179.01
-0.79%
275,414