VSE Corporation (VSEC) Stock Price History
Historical prices from 1982 to 2026
- 1M
- +2.6%
- 3M
- -23.3%
- YTD
- -4.7%
- 1Y
- -1.1%
- 3Y
- +43.5%
- 5Y
- +23.5%
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
- -4.2%
VSEC Stock Price Trajectory (1982–2026)
As of November 8, 2026, VSE Corporation (VSEC) trades at $172.81, representing a -1.1% return over the past year. The stock has delivered a +190.5% total return over five years (+23.5% 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 -30.3%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HAYW (+1.6% 1Y), KAI (+9.2% 1Y), and DRS (-3.6% 1Y), VSEC has underperformed the peer group average. Compare VSEC vs HAYW →
VSEC Historical Price Data · from 1982
Rows 1–50 of 11,099| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 168.71 | 176.26 | 162.82 | 172.81 | 658K | +4.92% |
| 2026-11-05 | 175.27 | 184.96 | 161.50 | 164.71 | 1.08M | +0.46% |
| 2026-11-04 | 167.52 | 172.83 | 158.97 | 163.96 | 750K | +0.61% |
| 2026-11-03 | 163.43 | 166.95 | 160.39 | 162.96 | 448K | +1.72% |
| 2026-11-02 | 151.97 | 162.62 | 150.31 | 160.21 | 485K | +8.37% |
| 2026-10-30 | 151.92 | 154.90 | 144.36 | 147.83 | 364K | -4.64% |
| 2026-10-29 | 149.20 | 158.70 | 145.03 | 155.02 | 541K | +6.10% |
| 2026-10-28 | 148.45 | 149.50 | 145.19 | 146.11 | 414K | -1.58% |
| 2026-10-27 | 150.42 | 150.42 | 145.65 | 148.45 | 404K | +0.39% |
| 2026-10-26 | 143.42 | 150.49 | 142.39 | 147.87 | 547K | +4.01% |
| 2026-10-23 | 145.08 | 145.08 | 138.85 | 142.17 | 690K | -4.04% |
| 2026-10-22 | 150.12 | 150.38 | 142.72 | 148.15 | 566K | -3.59% |
| 2026-10-21 | 160.20 | 161.48 | 152.78 | 153.67 | 595K | -1.82% |
| 2026-10-20 | 155.03 | 161.70 | 151.40 | 156.52 | 536K | -0.99% |
| 2026-10-19 | 164.08 | 167.26 | 157.51 | 158.08 | 475K | -3.66% |
| 2026-10-16 | 161.68 | 164.51 | 155.38 | 164.08 | 736K | +1.57% |
| 2026-10-15 | 158.59 | 163.62 | 152.34 | 161.55 | 977K | +1.83% |
| 2026-10-14 | 163.08 | 168.27 | 156.44 | 158.65 | 589K | -2.87% |
| 2026-10-13 | 167.36 | 169.00 | 158.35 | 163.33 | 640K | -2.45% |
| 2026-10-12 | 171.87 | 175.61 | 167.02 | 167.44 | 346K | -3.57% |
| 2026-10-09 | 171.44 | 174.33 | 168.56 | 173.63 | 376K | +2.15% |
| 2026-10-08 | 164.52 | 170.51 | 162.26 | 169.97 | 554K | +1.57% |
| 2026-10-07 | 166.20 | 173.12 | 163.82 | 167.34 | 592K | -0.68% |
| 2026-10-06 | 170.45 | 172.72 | 164.54 | 168.48 | 444K | +0.21% |
| 2026-10-05 | 167.22 | 171.73 | 163.59 | 168.13 | 386K | +0.51% |
| 2026-10-02 | 165.24 | 169.79 | 159.95 | 167.28 | 615K | +4.06% |
| 2026-10-01 | 163.96 | 165.60 | 157.91 | 160.76 | 629K | -2.39% |
| 2026-09-30 | 174.04 | 174.04 | 163.91 | 164.70 | 436K | -4.02% |
| 2026-09-29 | 176.68 | 180.00 | 170.82 | 171.59 | 299K | -1.75% |
| 2026-09-28 | 177.08 | 177.47 | 172.33 | 174.65 | 227K | -3.39% |
| 2026-09-25 | 181.67 | 185.27 | 179.31 | 180.77 | 255K | +0.18% |
| 2026-09-24 | 177.06 | 181.11 | 173.81 | 180.44 | 366K | +1.06% |
| 2026-09-23 | 180.58 | 183.16 | 175.15 | 178.54 | 313K | -2.66% |
| 2026-09-22 | 183.83 | 184.47 | 178.74 | 183.42 | 530K | +1.82% |
| 2026-09-21 | 177.13 | 183.15 | 175.40 | 180.14 | 503K | +3.04% |
| 2026-09-18 | 174.79 | 177.09 | 172.67 | 174.83 | 726K | -0.14% |
| 2026-09-17 | 186.79 | 188.81 | 174.00 | 175.08 | 642K | -5.26% |
| 2026-09-16 | 180.24 | 186.52 | 177.55 | 184.81 | 530K | +3.78% |
| 2026-09-15 | 185.09 | 186.53 | 175.00 | 178.08 | 567K | -5.08% |
| 2026-09-14 | 188.64 | 189.67 | 185.01 | 187.61 | 251K | -3.78% |
| 2026-09-11 | 197.37 | 198.50 | 193.91 | 194.98 | 213K | +1.21% |
| 2026-09-10 | 193.44 | 198.46 | 190.81 | 192.64 | 249K | -2.66% |
| 2026-09-09 | 204.24 | 206.45 | 197.02 | 197.90 | 267K | -4.27% |
| 2026-09-08 | 204.70 | 211.67 | 200.64 | 206.72 | 337K | +1.38% |
| 2026-09-04 | 201.39 | 205.57 | 200.47 | 203.91 | 283K | +0.66% |
| 2026-09-03 | 197.90 | 202.83 | 189.37 | 202.58 | 382K | +3.06% |
| 2026-09-02 | 199.31 | 202.80 | 195.73 | 196.57 | 340K | -0.85% |
| 2026-09-01 | 202.28 | 206.23 | 196.69 | 198.25 | 303K | -5.00% |
| 2026-08-31 | 213.56 | 214.42 | 204.63 | 208.68 | 297K | -3.31% |
| 2026-08-28 | 221.00 | 221.77 | 214.45 | 215.82 | 182K | -2.34% |
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 declined -1.1% over the past year, below its 5-year annualized CAGR of +23.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -1.1% places the stock further from 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.