VSE Corporation (VSEC) Stock Price History
Historical prices from 1982 to 2026
- 1M
- +28.8%
- 3M
- +18.8%
- YTD
- +21.9%
- 1Y
- +75.3%
- 3Y
- +61.8%
- 5Y
- +35.6%
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
- +25.2%
VSEC Stock Price Trajectory (1982–2026)
As of July 8, 2026, VSE Corporation (VSEC) trades at $221.06, representing a +75.3% return over the past year. The stock has delivered a +362.6% total return over five years (+35.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $240.59 on July 6, 2026. From this peak, VSEC has corrected -8.1%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HAYW (+16.4% 1Y), KAI (-4.8% 1Y), and DRS (-3.6% 1Y), VSEC has outperformed the peer group average. Compare VSEC vs HAYW →
VSEC Historical Price Data · from 1982
Rows 1–50 of 11,013| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 236.16 | 236.22 | 216.53 | 221.06 | 462K | -7.12% |
| 2026-07-06 | 235.25 | 240.59 | 232.00 | 238.01 | 404K | +2.44% |
| 2026-07-02 | 232.47 | 237.75 | 226.29 | 232.33 | 501K | +1.57% |
| 2026-07-01 | 228.69 | 234.60 | 223.22 | 228.75 | 473K | +0.11% |
| 2026-06-30 | 224.43 | 228.91 | 222.11 | 228.49 | 502K | +1.90% |
| 2026-06-29 | 216.25 | 224.43 | 216.25 | 224.23 | 419K | +1.93% |
| 2026-06-26 | 220.43 | 226.49 | 218.99 | 219.99 | 0 | -1.65% |
| 2026-06-25 | 220.07 | 232.15 | 216.71 | 223.69 | 592K | +2.76% |
| 2026-06-24 | 215.00 | 224.63 | 212.10 | 217.68 | 524K | +1.87% |
| 2026-06-23 | 209.66 | 217.48 | 208.25 | 213.68 | 318K | -0.87% |
| 2026-06-22 | 219.18 | 220.00 | 211.81 | 215.55 | 362K | -1.67% |
| 2026-06-18 | 213.69 | 220.00 | 210.52 | 219.22 | 764K | +5.31% |
| 2026-06-17 | 199.82 | 212.51 | 196.03 | 208.17 | 466K | +4.54% |
| 2026-06-16 | 201.13 | 204.80 | 198.17 | 199.12 | 308K | +0.29% |
| 2026-06-15 | 201.90 | 203.00 | 198.20 | 198.55 | 614K | +1.23% |
| 2026-06-12 | 196.44 | 199.51 | 192.25 | 196.13 | 524K | +1.54% |
| 2026-06-11 | 176.57 | 193.21 | 175.97 | 193.16 | 587K | +11.54% |
| 2026-06-10 | 178.45 | 183.32 | 171.00 | 173.18 | 321K | -3.05% |
| 2026-06-09 | 174.02 | 180.00 | 167.96 | 178.62 | 454K | +4.08% |
| 2026-06-08 | 183.35 | 184.53 | 170.91 | 171.62 | 371K | -4.88% |
| 2026-06-05 | 181.01 | 184.72 | 178.80 | 180.42 | 411K | -1.91% |
| 2026-06-04 | 177.12 | 184.68 | 175.91 | 183.93 | 378K | +4.49% |
| 2026-06-03 | 179.84 | 180.40 | 173.97 | 176.03 | 343K | -2.31% |
| 2026-06-02 | 180.74 | 182.22 | 177.35 | 180.19 | 235K | -0.07% |
| 2026-06-01 | 180.83 | 181.58 | 173.60 | 180.32 | 460K | -2.61% |
| 2026-05-29 | 178.01 | 187.72 | 176.70 | 185.15 | 630K | +4.65% |
| 2026-05-28 | 173.99 | 178.13 | 171.62 | 176.92 | 294K | +1.94% |
| 2026-05-27 | 178.04 | 179.19 | 172.16 | 173.55 | 275K | -0.27% |
| 2026-05-26 | 176.36 | 180.75 | 172.40 | 174.02 | 339K | +1.25% |
| 2026-05-22 | 175.13 | 180.00 | 171.88 | 171.88 | 322K | -1.08% |
| 2026-05-21 | 168.68 | 175.39 | 164.34 | 173.76 | 513K | +1.92% |
| 2026-05-20 | 162.52 | 172.67 | 158.49 | 170.49 | 574K | +7.46% |
| 2026-05-19 | 163.16 | 166.42 | 156.22 | 158.66 | 716K | -5.52% |
| 2026-05-18 | 170.79 | 173.03 | 165.57 | 167.93 | 467K | -1.05% |
| 2026-05-15 | 174.48 | 176.50 | 169.30 | 169.71 | 318K | -5.24% |
| 2026-05-14 | 182.01 | 185.00 | 177.86 | 179.10 | 272K | -0.79% |
| 2026-05-13 | 180.20 | 181.99 | 172.72 | 180.53 | 431K | -0.88% |
| 2026-05-12 | 189.71 | 189.71 | 178.94 | 182.13 | 500K | -4.75% |
| 2026-05-11 | 192.30 | 195.55 | 190.03 | 191.21 | 361K | -0.95% |
| 2026-05-08 | 202.39 | 202.39 | 191.36 | 193.05 | 366K | -3.21% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +75.3% over the past year, beating its 5-year annualized CAGR of +35.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VSEC's all-time high price?
VSE Corporation reached $240.59 on 2026-07-06. The 52-week high is $240.59. Current 1-year return of +75.3% 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.