VSEC
VSE (VSEC)
NASDAQ
$208.78+$3.53 (+1.72%)
Price as of Jul 14, 2026 7:31 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
07/15/2026
$0.10 Dividend
07/13/2026
209.69
210.91
202.05
205.15
-2.86%
564,795
07/10/2026
215.87
215.87
208.98
211.20
-1.43%
246,678
07/09/2026
211.94
217.73
209.73
214.27
+3.80%
439,326
07/08/2026
216.39
216.56
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
237.89
+2.44%
412,322
07/02/2026
232.61
237.63
226.18
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
216.10
224.32
211.79
224.12
+1.93%
429,809
06/26/2026
220.32
226.38
218.88
219.88
-1.65%
1,780,745
06/25/2026
219.96
232.04
216.60
223.58
+2.76%
610,393
06/24/2026
214.90
224.52
212.00
217.57
+1.87%
535,517
06/23/2026
209.56
217.37
207.49
213.58
-0.87%
355,412
06/22/2026
218.27
219.89
211.71
215.44
-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
198.07
199.02
+0.29%
342,204
06/15/2026
201.50
208.80
198.10
198.45
+1.23%
631,021
06/12/2026
196.34
199.42
192.11
196.03
+1.54%
527,383
06/11/2026
176.48
193.19
175.88
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
177.03
184.59
175.82
183.84
+4.49%
381,745
06/03/2026
179.82
179.82
173.89
175.94
-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
187.62
176.61
185.06
+4.65%
657,777
05/28/2026
171.54
178.05
171.54
176.83
+1.94%
297,897
05/27/2026
177.95
179.27
171.89
173.47
-0.27%
278,908
05/26/2026
176.27
180.66
172.32
173.94
+1.25%
340,587
05/22/2026
175.04
179.91
170.14
171.80
-1.08%
333,130
05/21/2026
168.60
175.30
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
172.94
165.43
167.85
-1.05%
470,580
05/15/2026
174.39
176.41
169.22
169.63
-5.24%
324,122
05/14/2026
181.92
184.91
177.77
179.01
-0.79%
275,414
05/13/2026
180.11
181.72
172.64
180.44
-0.88%
437,327
05/12/2026
189.62
189.62
178.83
182.04
-4.75%
509,631
05/11/2026
192.96
195.45
189.94
191.12
-0.95%
364,238
05/08/2026
202.29
202.29
191.27
192.96
-3.21%
373,518
05/07/2026
208.39
208.86
196.69
199.35
-3.86%
478,294
05/06/2026
187.20
212.48
186.91
207.35
+16.92%
925,536
05/05/2026
172.02
179.48
168.60
177.34
+5.54%
576,287
05/05/2026
$1.17 Earnings
05/04/2026
168.00
173.55
167.24
168.03
-1.64%
465,607
05/01/2026
171.19
173.26
164.28
170.83
-0.45%
593,175
04/30/2026
163.17
172.15
162.06
171.60
+7.19%
649,596
04/29/2026
174.19
176.90
159.51
160.09
-9.05%
933,550
04/28/2026
180.12
180.12
174.38
176.02
-2.13%
339,073
04/27/2026
179.09
182.55
176.46
179.85
+0.62%
358,751
04/24/2026
182.70
183.49
177.02
178.74
-2.69%
376,588
04/23/2026
182.76
188.77
180.30
183.68
+0.50%
499,124
04/22/2026
199.09
199.90
178.62
182.76
-5.91%
795,424
04/21/2026
222.48
227.88
192.65
194.25
-13.66%
884,053
04/20/2026
225.39
226.01
221.26
224.98
-0.62%
304,173
04/17/2026
222.87
232.50
222.33
226.39
+4.55%
706,499
04/16/2026
225.36
225.48
216.33
216.53
-3.56%
533,177
04/15/2026
220.54
224.68
218.89
224.53
+1.08%
335,618
04/15/2026
$0.10 Dividend
04/14/2026
216.73
223.61
216.33
222.12
+3.58%
255,904
04/13/2026
214.39
216.42
208.92
214.44
-1.45%
488,130
04/10/2026
218.41
220.06
213.61
217.59
-0.22%
332,832
04/09/2026
209.40
222.60
209.40
218.08
+3.50%
416,979
04/08/2026
199.06
212.03
197.26
210.70
+13.45%
680,100
04/07/2026
188.06
188.21
183.55
185.72
-2.57%
421,002
04/06/2026
183.91
192.24
183.91
190.61
+3.08%
565,606
04/02/2026
186.38
190.52
181.46
184.92
-3.53%
385,233
04/01/2026
189.47
195.19
186.92
191.68
+4.05%
801,908
03/31/2026
169.10
185.69
165.42
184.23
+11.51%
1,126,178
03/30/2026
172.16
172.49
163.96
165.22
-3.23%
820,329
03/27/2026
170.92
172.73
168.51
170.73
-1.54%
385,084
03/26/2026
174.62
177.07
171.14
173.41
-2.66%
434,208
03/25/2026
178.89
180.99
177.02
178.15
+1.80%
644,897
03/24/2026
171.96
176.65
168.76
175.00
-0.45%
797,890
03/23/2026
179.41
180.69
175.28
175.79
-0.78%
973,042
03/20/2026
182.32
183.09
172.82
177.16
-3.02%
5,698,445
03/19/2026
182.93
188.50
179.35
182.68
-1.30%
1,058,143
03/18/2026
191.65
194.06
183.89
185.09
-3.31%
1,015,677
03/17/2026
195.55
196.85
189.43
191.43
-1.27%
638,349
03/16/2026
199.13
203.79
193.10
193.90
-0.44%
691,171
03/13/2026
203.07
205.36
192.12
194.76
-2.47%
688,802
03/12/2026
210.10
214.09
198.82
199.69
-7.16%
717,766
03/11/2026
216.80
222.23
213.42
215.10
-0.54%
518,673
03/10/2026
214.60
223.53
214.60
216.27
-0.58%
676,840
03/09/2026
212.37
221.76
209.80
217.54
+3.99%
1,020,774
03/06/2026
211.41
215.48
207.53
209.19
-2.17%
356,067
03/05/2026
216.97
223.39
209.77
213.84
-4.34%
389,580
03/04/2026
220.17
225.13
214.60
223.54
+3.30%
473,162
03/03/2026
216.00
219.01
208.75
216.40
-2.41%
418,110
03/02/2026
226.78
228.50
221.13
221.74
-2.25%
572,081
02/27/2026
222.26
227.21
216.48
226.86
+0.25%
616,491
02/26/2026
218.72
228.79
212.52
226.29
+3.17%
772,403
02/25/2026
226.92
231.38
218.49
219.33
-2.06%
511,930
02/25/2026
$1.16 Earnings
02/24/2026
221.79
227.84
217.87
223.95
+0.85%
345,102