VSE Corporation (VSEC) Stock Price History
Historical prices from 1982 to 2026
- 1M
- -17.0%
- 3M
- -16.4%
- YTD
- -1.5%
- 1Y
- +6.5%
- 3Y
- +45.8%
- 5Y
- +30.1%
Loading 10-year price history...
VSEC Historical Performance
VSEC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +45.4%
- 2003 annual price return
- +22.6%
- 2004 annual price return
- +96.0%
- 2005 annual price return
- +67.2%
- 2006 annual price return
- -26.2%
- 2007 annual price return
- +190.0%
- 2008 annual price return
- -18.2%
- 2009 annual price return
- +13.2%
- 2010 annual price return
- -30.1%
- 2011 annual price return
- -26.8%
- 2012 annual price return
- -2.9%
- 2013 annual price return
- +87.0%
- 2014 annual price return
- +40.9%
- 2015 annual price return
- -9.3%
- 2016 annual price return
- +25.7%
- 2017 annual price return
- +21.7%
- 2018 annual price return
- -39.4%
- 2019 annual price return
- +20.5%
- 2020 annual price return
- +2.5%
- 2021 annual price return
- +61.8%
- 2022 annual price return
- -23.5%
- 2023 annual price return
- +38.6%
- 2024 annual price return
- +50.1%
- 2025 annual price return
- +86.0%
- 2026 annual price return
- +7.2%
VSEC Stock Price Trajectory (1982–2026)
As of September 24, 2026, VSE Corporation (VSEC) trades at $178.54, representing a +6.5% return over the past year. The stock has delivered a +277.0% total return over five years (+30.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $247.85 on August 12, 2026. From this peak, VSEC has corrected -28.0%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HAYW (-14.2% 1Y), KAI (-8.6% 1Y), and DRS (-13.2% 1Y), VSEC has outperformed the peer group average. Compare VSEC vs HAYW →
VSEC Historical Price Data · from 1982
Rows 1–50 of 11,067| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 180.58 | 183.16 | 177.71 | 178.54 | 313K | -2.66% |
| 2026-09-22 | 181.16 | 184.46 | 178.73 | 183.42 | 530K | +1.82% |
| 2026-09-21 | 175.97 | 183.23 | 175.79 | 180.14 | 503K | +3.04% |
| 2026-09-18 | 174.79 | 176.99 | 172.67 | 174.83 | 725K | -0.14% |
| 2026-09-17 | 186.37 | 188.81 | 174.00 | 175.08 | 642K | -5.26% |
| 2026-09-16 | 183.43 | 186.52 | 177.55 | 184.81 | 529K | +3.78% |
| 2026-09-15 | 185.33 | 186.53 | 175.00 | 178.08 | 567K | -5.08% |
| 2026-09-14 | 188.71 | 189.67 | 185.01 | 187.61 | 250K | -3.78% |
| 2026-09-11 | 200.14 | 200.14 | 194.01 | 194.98 | 207K | +1.21% |
| 2026-09-10 | 193.44 | 198.46 | 190.81 | 192.64 | 249K | -2.66% |
| 2026-09-09 | 204.51 | 206.45 | 197.01 | 197.90 | 265K | -4.27% |
| 2026-09-08 | 203.66 | 211.67 | 200.79 | 206.72 | 337K | +1.38% |
| 2026-09-04 | 201.39 | 205.57 | 200.47 | 203.91 | 283K | +0.66% |
| 2026-09-03 | 197.50 | 202.65 | 189.37 | 202.58 | 382K | +3.06% |
| 2026-09-02 | 199.31 | 202.79 | 195.43 | 196.57 | 340K | -0.85% |
| 2026-09-01 | 206.22 | 206.22 | 196.63 | 198.25 | 303K | -5.00% |
| 2026-08-31 | 213.56 | 213.56 | 205.09 | 208.68 | 296K | -3.31% |
| 2026-08-28 | 221.00 | 221.76 | 214.45 | 215.82 | 182K | -2.34% |
| 2026-08-27 | 226.00 | 228.81 | 220.10 | 221.00 | 236K | -2.60% |
| 2026-08-26 | 220.61 | 227.73 | 218.62 | 226.90 | 409K | +4.25% |
| 2026-08-25 | 219.20 | 222.27 | 215.46 | 217.65 | 210K | +1.23% |
| 2026-08-24 | 217.58 | 217.58 | 212.06 | 215.00 | 389K | -1.19% |
| 2026-08-21 | 217.68 | 219.90 | 212.50 | 217.58 | 259K | +1.43% |
| 2026-08-20 | 226.47 | 228.11 | 213.89 | 214.51 | 326K | -6.90% |
| 2026-08-19 | 239.49 | 239.49 | 227.31 | 230.42 | 303K | -2.17% |
| 2026-08-18 | 237.26 | 241.22 | 232.57 | 235.53 | 275K | -3.27% |
| 2026-08-17 | 239.90 | 245.61 | 238.02 | 243.48 | 320K | +0.69% |
| 2026-08-14 | 233.59 | 242.75 | 231.81 | 241.82 | 355K | +4.73% |
| 2026-08-13 | 244.53 | 244.53 | 230.06 | 230.90 | 384K | -4.82% |
| 2026-08-12 | 245.54 | 247.85 | 238.02 | 242.60 | 501K | +0.32% |
| 2026-08-11 | 226.79 | 242.54 | 225.64 | 241.82 | 531K | +9.31% |
| 2026-08-10 | 222.56 | 223.34 | 213.12 | 221.23 | 434K | +1.40% |
| 2026-08-07 | 228.96 | 228.96 | 215.18 | 218.18 | 568K | -3.22% |
| 2026-08-06 | 223.04 | 237.82 | 221.00 | 225.45 | 811K | +4.50% |
| 2026-08-05 | 214.35 | 218.37 | 210.52 | 215.75 | 432K | +0.71% |
| 2026-08-04 | 212.05 | 215.99 | 208.97 | 214.23 | 457K | +3.44% |
| 2026-08-03 | 197.17 | 207.33 | 197.00 | 207.11 | 326K | +6.54% |
| 2026-07-31 | 193.61 | 195.56 | 188.34 | 194.39 | 234K | +1.48% |
| 2026-07-30 | 189.30 | 192.15 | 184.30 | 191.55 | 293K | +3.55% |
| 2026-07-29 | 196.09 | 196.47 | 183.20 | 184.98 | 419K | -7.20% |
| 2026-07-28 | 200.93 | 201.65 | 193.43 | 199.33 | 471K | -0.80% |
| 2026-07-27 | 198.49 | 203.51 | 194.44 | 200.93 | 271K | +2.82% |
| 2026-07-24 | 200.00 | 202.97 | 194.51 | 195.42 | 385K | -0.98% |
| 2026-07-23 | 194.64 | 199.04 | 192.38 | 197.35 | 381K | +0.14% |
| 2026-07-22 | 199.88 | 204.00 | 194.41 | 197.08 | 427K | -2.69% |
| 2026-07-21 | 199.47 | 205.55 | 195.71 | 202.53 | 307K | +4.08% |
| 2026-07-20 | 201.75 | 204.94 | 194.01 | 194.60 | 328K | -2.51% |
| 2026-07-17 | 194.95 | 202.81 | 187.95 | 199.61 | 724K | +0.93% |
| 2026-07-16 | 199.10 | 201.77 | 195.38 | 197.77 | 373K | -3.03% |
| 2026-07-15 | 208.50 | 209.82 | 199.52 | 203.95 | 607K | -2.23% |
VSEC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VSEC — Frequently Asked Questions
Quick answers to the most common questions about buying VSEC stock.
How has VSEC stock performed recently?
VSEC returned +6.5% over the past year, beating its 5-year annualized CAGR of +30.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VSEC's all-time high price?
VSE Corporation reached $247.85 on 2026-08-12. The 52-week high is $247.85. Current 1-year return of +6.5% 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 1982-2026, downloadable in CSV format.