VSE Corporation (VSEC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VSEC Historical Performance
Short-Term Returns
VSEC Stock Price Trajectory (2011–2026)
As of May 8, 2026, VSE Corporation (VSEC) trades at $199.45, representing a +56.7% return over the past year. The stock has delivered a +358.5% total return over five years (+35.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $232.61 on April 17, 2026. From this peak, VSEC has corrected -14.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HAYW (+7.3% 1Y), KAI (+17.2% 1Y), and DRS (-0.3% 1Y), VSEC has outperformed the peer group average. Compare VSEC vs HAYW →
VSEC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 204.80 | 208.96 | 196.79 | 199.45 | 474K | -3.86% |
| 2026-05-06 | 188.54 | 212.58 | 187.00 | 207.45 | 925K | +16.92% |
| 2026-05-05 | 172.10 | 179.57 | 168.68 | 177.43 | 228K | +5.54% |
| 2026-05-04 | 168.08 | 173.63 | 167.32 | 168.11 | 441K | -1.64% |
| 2026-05-01 | 171.27 | 173.13 | 164.36 | 170.91 | 583K | -0.45% |
| 2026-04-30 | 163.19 | 172.16 | 162.89 | 171.68 | 639K | +7.19% |
| 2026-04-29 | 174.27 | 176.99 | 159.59 | 160.17 | 896K | -9.05% |
| 2026-04-28 | 180.21 | 180.21 | 174.46 | 176.11 | 333K | -2.13% |
| 2026-04-27 | 179.18 | 182.64 | 176.55 | 179.94 | 348K | +0.62% |
| 2026-04-24 | 182.79 | 182.79 | 177.11 | 178.83 | 362K | -2.69% |
| 2026-04-23 | 184.11 | 188.86 | 180.39 | 183.77 | 490K | +0.50% |
| 2026-04-22 | 199.19 | 200.00 | 178.71 | 182.85 | 795K | -5.91% |
| 2026-04-21 | 222.59 | 227.99 | 193.07 | 194.34 | 882K | -13.66% |
| 2026-04-20 | 225.50 | 226.12 | 221.37 | 225.09 | 275K | -0.62% |
| 2026-04-17 | 222.98 | 232.61 | 222.44 | 226.50 | 706K | +4.55% |
| 2026-04-16 | 225.47 | 225.59 | 216.43 | 216.64 | 527K | -3.56% |
| 2026-04-15 | 221.07 | 224.80 | 219.00 | 224.64 | 324K | +1.03% |
| 2026-04-14 | 217.72 | 223.31 | 217.12 | 222.34 | 235K | +3.59% |
| 2026-04-13 | 216.86 | 216.86 | 209.11 | 214.64 | 484K | -1.45% |
| 2026-04-10 | 218.61 | 220.27 | 213.99 | 217.79 | 324K | -0.22% |
| 2026-04-09 | 209.51 | 222.81 | 209.51 | 218.28 | 408K | +3.50% |
| 2026-04-08 | 199.25 | 212.23 | 199.25 | 210.90 | 653K | +13.37% |
| 2026-04-07 | 188.24 | 188.39 | 183.72 | 186.03 | 389K | -2.49% |
| 2026-04-06 | 183.58 | 192.42 | 183.58 | 190.79 | 560K | +3.08% |
| 2026-04-02 | 184.14 | 190.69 | 181.63 | 185.09 | 373K | -3.53% |
| 2026-04-01 | 189.65 | 195.37 | 187.09 | 191.86 | 713K | +4.05% |
| 2026-03-31 | 169.26 | 185.21 | 165.88 | 184.40 | 1.02M | +11.51% |
| 2026-03-30 | 172.32 | 172.55 | 164.11 | 165.37 | 809K | -3.23% |
| 2026-03-27 | 171.83 | 172.89 | 168.91 | 170.89 | 376K | -1.54% |
| 2026-03-26 | 174.78 | 177.20 | 171.30 | 173.57 | 412K | -2.66% |
See VSEC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VSEC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VSEC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonVSEC — Frequently Asked Questions
Quick answers to the most common questions about buying VSEC stock.
How has VSEC stock performed recently?
VSEC returned +56.7% over the past year, beating its 5-year annualized CAGR of +35.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VSEC's all-time high price?
VSE Corporation reached $232.61 on 2026-04-17. The 52-week high is $232.61. Current 1-year return of +56.7% places the stock closer to historical peaks.
Where can I download VSEC historical price data?
This page provides VSEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.