VSEC
VSE (VSEC)
NASDAQ
$142.37+$0.20 (+0.14%)
Price as of Oct 23, 2026 7:31 PM EDT
  • $4.2B
    Market Cap
  • -22.15%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -20.32%
    Low Price$142.17
    High Price$180.66
  • 3 Months
    -27.92%
    Low Price$142.17
    High Price$243.33
  • 1 Year
    -22.15%
    Low Price$142.17
    High Price$243.33
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
145.08
145.08
138.85
142.17
-4.04%
689,555
10/22/2026
150.12
150.38
142.72
148.15
-3.59%
565,763
10/21/2026
160.20
161.48
152.78
153.67
-1.82%
595,058
10/20/2026
155.03
161.70
151.40
156.52
-0.99%
535,937
10/19/2026
164.08
167.26
157.51
158.08
-3.66%
474,702
10/16/2026
161.68
164.51
155.38
164.08
+1.57%
735,495
10/15/2026
158.59
163.62
152.34
161.55
+1.89%
977,037
10/15/2026
$0.10 Dividend
10/14/2026
162.98
168.16
156.34
158.55
-2.87%
589,106
10/13/2026
167.25
168.89
158.25
163.23
-2.45%
639,485
10/12/2026
171.76
175.50
166.91
167.33
-3.57%
345,920
10/09/2026
171.33
174.22
168.45
173.52
+2.15%
375,883
10/08/2026
164.42
170.40
162.16
169.86
+1.57%
553,789
10/07/2026
166.10
173.01
163.72
167.23
-0.68%
591,562
10/06/2026
170.34
172.61
164.44
168.37
+0.21%
443,917
10/05/2026
167.11
171.62
163.49
168.02
+0.51%
386,329
10/02/2026
165.14
169.68
159.84
167.17
+4.06%
617,094
10/01/2026
163.86
165.50
157.81
160.66
-2.39%
629,303
09/30/2026
173.93
173.93
163.81
164.60
-4.02%
436,093
09/29/2026
176.57
179.89
170.71
171.48
-1.75%
298,827
09/28/2026
176.97
177.36
172.22
174.54
-3.39%
226,523
09/25/2026
181.56
185.15
179.20
180.66
+0.18%
255,237
09/24/2026
176.95
181.00
173.70
180.33
+1.06%
366,355
09/23/2026
180.47
183.04
175.04
178.43
-2.66%
312,631
09/22/2026
183.71
184.35
178.63
183.30
+1.82%
530,213
09/21/2026
177.02
183.03
175.29
180.03
+3.04%
502,877
09/18/2026
174.68
176.98
172.56
174.72
-0.14%
726,251
09/17/2026
186.67
188.69
173.89
174.97
-5.26%
642,278
09/16/2026
180.13
186.40
177.44
184.69
+3.78%
529,502
09/15/2026
184.97
186.41
174.89
177.97
-5.08%
566,865
09/14/2026
188.52
189.55
184.89
187.49
-3.78%
250,487
09/11/2026
197.25
198.37
193.79
194.86
+1.21%
212,948
09/10/2026
193.32
198.33
190.69
192.52
-2.66%
248,641
09/09/2026
204.11
206.32
196.89
197.78
-4.27%
267,464
09/08/2026
204.57
211.54
200.51
206.59
+1.38%
337,032
09/04/2026
201.26
205.44
200.34
203.78
+0.66%
282,953
09/03/2026
197.78
202.70
189.25
202.45
+3.06%
381,672
09/02/2026
199.18
202.67
195.61
196.45
-0.85%
340,428
09/01/2026
202.15
206.10
196.56
198.13
-5.00%
303,098
08/31/2026
213.43
214.28
204.50
208.55
-3.31%
296,537
08/28/2026
220.86
221.63
214.31
215.68
-2.34%
182,162
08/27/2026
226.45
228.66
219.96
220.86
-2.60%
244,977
08/26/2026
220.47
227.59
217.67
226.76
+4.25%
411,658
08/25/2026
219.06
222.13
215.30
217.51
+1.23%
209,513
08/24/2026
217.44
217.44
211.93
214.86
-1.19%
388,739
08/21/2026
217.54
219.76
212.37
217.44
+1.43%
259,341
08/20/2026
226.33
227.96
213.76
214.37
-6.90%
325,687
08/19/2026
239.34
239.34
227.17
230.27
-2.17%
303,280
08/18/2026
237.11
241.07
232.42
235.38
-3.27%
274,656
08/17/2026
239.75
245.46
237.87
243.33
+0.69%
319,929
08/14/2026
233.44
242.60
231.66
241.67
+4.73%
355,155
08/13/2026
244.38
244.38
229.91
230.75
-4.82%
383,776
08/12/2026
245.39
247.69
237.86
242.45
+0.32%
501,127
08/11/2026
226.65
242.38
225.50
241.67
+9.31%
530,528
08/10/2026
222.42
223.20
212.99
221.09
+1.40%
433,998
08/07/2026
228.82
228.82
215.04
218.04
-3.22%
568,137
08/06/2026
222.90
237.67
220.86
225.31
+4.50%
811,235
08/05/2026
214.21
218.23
210.39
215.61
+0.71%
431,623
08/05/2026
$1.75 Earnings
08/04/2026
211.92
215.85
208.84
214.09
+3.44%
457,108
08/03/2026
197.05
207.20
196.88
206.98
+6.54%
325,600
07/31/2026
193.49
195.44
188.22
194.27
+1.48%
233,529
07/30/2026
189.18
192.03
184.18
191.43
+3.55%
292,852
07/29/2026
195.97
196.35
183.08
184.86
-7.20%
418,825
07/28/2026
200.80
201.52
193.31
199.20
-0.80%
471,178
07/27/2026
198.36
203.38
194.31
200.80
+2.82%
270,515
07/24/2026
199.87
202.84
194.39
195.30
-0.98%
384,749
07/23/2026
194.52
198.91
192.25
197.23
+0.14%
380,768
07/22/2026
199.75
203.87
194.29
196.96
-2.69%
427,268
07/21/2026
199.34
205.42
195.59
202.40
+4.08%
306,774
07/20/2026
201.62
204.81
193.88
194.48
-2.51%
327,782
07/17/2026
194.83
202.68
187.83
199.48
+0.93%
723,788
07/16/2026
198.97
201.64
195.26
197.65
-3.03%
372,727
07/15/2026
208.37
209.69
199.39
203.82
-2.18%
606,618
07/15/2026
$0.10 Dividend
07/14/2026
209.37
211.16
205.77
208.37
+1.63%
260,515
07/13/2026
209.56
210.78
201.93
205.02
-2.86%
564,795
07/10/2026
215.74
215.74
208.85
211.07
-1.43%
246,678
07/09/2026
211.80
217.60
209.60
214.13
+3.80%
439,326
07/08/2026
216.26
216.43
205.00
206.29
-6.58%
907,952
07/07/2026
234.74
235.95
216.29
220.81
-7.12%
496,947
07/06/2026
233.72
240.29
231.74
237.75
+2.44%
412,322
07/02/2026
232.46
237.49
226.04
232.07
+1.57%
520,649
07/01/2026
228.44
234.34
222.97
228.50
+0.11%
552,237
06/30/2026
224.18
228.66
221.93
228.25
+1.90%
508,319
06/29/2026
215.97
224.18
211.65
223.98
+1.93%
429,809
06/26/2026
220.19
226.24
218.75
219.75
-1.65%
1,780,745
06/25/2026
219.83
231.89
216.47
223.44
+2.76%
610,393
06/24/2026
214.76
224.38
211.86
217.44
+1.87%
535,517
06/23/2026
209.43
217.24
207.36
213.44
-0.87%
355,412
06/22/2026
218.14
219.76
211.58
215.31
-1.67%
371,151
06/18/2026
214.17
219.76
210.29
218.98
+5.31%
831,415
06/17/2026
199.60
212.27
195.82
207.94
+4.54%
473,184
06/16/2026
199.78
204.57
197.95
198.90
+0.29%
342,204
06/15/2026
201.38
208.67
197.98
198.33
+1.23%
631,021
06/12/2026
196.22
199.29
191.99
195.91
+1.54%
527,383
06/11/2026
176.37
193.07
175.77
192.95
+11.54%
596,833
06/10/2026
177.17
183.12
170.82
172.99
-3.05%
328,420
06/09/2026
173.83
179.80
167.76
178.42
+4.08%
479,966
06/08/2026
183.12
184.34
170.72
171.43
-4.95%
378,690