VSE Stock Price History
NASDAQ: VSECConsumer DiscretionaryMilitary/Government/TechnicalUSD
173.63+3.66 (+2.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VSEC price history at a glance
The price history for VSE (VSEC) on this page begins on October 18, 1982, when the stock closed at $0.575; it most recently closed at $173.63 on October 5, 2026. The highest price in this record is $247.85, reached on August 10, 2026; the latest close is 29.9% below that peak. Across the 43 complete calendar years in the table, VSEC finished higher in 27 and lower in 16. Its best year was 2007 (+155.5%) and its worst was 1989 (-34.6%).
Over roughly 44 years the share price changed +30096.5%, a 13.9% compound annual price return (excluding dividends). In the last 12 months alone, VSEC has gained 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $247.85
- Date of high
- Aug 10, 2026
- Low since 1982
- $0.55
- Date of low
- Oct 25, 1982
- 52-week high
- $247.85
- 52-week low
- $154.76
- Last close
- $173.63
VSEC returns
1 week
+3.80%
1 month
-12.26%
3 months
-17.83%
6 months
-20.28%
Year to date
+0.50%
1 year
+9.13%
3 years
+223.09%
5 years
+261.58%
VSEC price return, excluding dividends.
VSEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 173.63 | -4.24% |
| 2025 | 181.32 | +93.61% |
| 2024 | 93.65 | +44.95% |
| 2023 | 64.61 | +37.82% |
| 2022 | 46.88 | -23.07% |
| 2021 | 60.94 | +58.33% |
| 2020 | 38.49 | +2.01% |
| 2019 | 37.73 | +16.59% |
| 2018 | 32.36 | -33.18% |
| 2017 | 48.43 | +24.69% |
| 2016 | 38.84 | +24.93% |
| 2015 | 31.09 | -9.33% |
| 2014 | 34.29 | +41.20% |
| 2013 | 24.29 | +91.30% |
| 2012 | 12.70 | +4.57% |
| 2011 | 12.14 | -26.47% |
| 2010 | 16.51 | -26.75% |
| 2009 | 22.54 | +13.24% |
| 2008 | 19.91 | -8.06% |
| 2007 | 21.65 | +155.46% |
| 2006 | 8.48 | -19.48% |
| 2005 | 10.53 | +67.26% |
| 2004 | 6.29 | +95.88% |
| 2003 | 3.21 | +26.10% |
| 2002 | 2.55 | +52.09% |
| 2001 | 1.68 | +21.82% |
| 2000 | 1.38 | -29.03% |
| 1999 | 1.94 | -32.61% |
| 1998 | 2.88 | +18.56% |
| 1997 | 2.43 | -26.52% |
| 1996 | 3.30 | +22.22% |
| 1995 | 2.70 | +89.47% |
| 1994 | 1.43 | +21.28% |
| 1993 | 1.18 | +27.03% |
| 1992 | 0.925 | +54.17% |
| 1991 | 0.60 | -27.27% |
| 1990 | 0.825 | -2.94% |
| 1989 | 0.85 | -34.62% |
| 1988 | 1.30 | -16.13% |
| 1987 | 1.55 | +9.73% |
| 1986 | 1.41 | +24.18% |
| 1985 | 1.14 | +46.77% |
| 1984 | 0.775 | -13.89% |
| 1983 | 0.90 | -25.00% |
| 1982* | 1.20 | +108.70% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
VSEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 171.44 | 174.33 | 168.56 | 173.63 | +2.15% | |
| 164.52 | 170.46 | 162.27 | 169.97 | +1.57% | |
| 166.20 | 173.12 | 163.82 | 167.34 | -0.68% | |
| 170.45 | 172.72 | 164.54 | 168.48 | +0.21% | |
| 167.22 | 171.73 | 163.59 | 168.13 | +0.51% | |
| 165.24 | 169.79 | 159.95 | 167.28 | +4.06% | |
| 163.96 | 165.60 | 157.91 | 160.76 | -2.39% | |
| 174.04 | 174.04 | 163.91 | 164.70 | -4.02% | |
| 176.68 | 180.00 | 170.82 | 171.59 | -1.75% | |
| 177.08 | 177.47 | 172.33 | 174.65 | -3.39% | |
| 181.67 | 185.27 | 179.31 | 180.77 | +0.18% | |
| 177.06 | 181.11 | 173.81 | 180.44 | +1.06% | |
| 180.58 | 183.16 | 175.15 | 178.54 | -2.66% | |
| 183.83 | 184.47 | 178.74 | 183.42 | +1.82% | |
| 177.13 | 183.15 | 175.40 | 180.14 | +3.04% | |
| 174.79 | 177.09 | 172.67 | 174.83 | -0.14% | |
| 186.79 | 188.81 | 174.00 | 175.08 | -5.26% | |
| 180.24 | 186.52 | 177.55 | 184.81 | +3.78% | |
| 185.09 | 186.53 | 175.00 | 178.08 | -5.08% | |
| 188.64 | 189.67 | 185.01 | 187.61 | -3.78% | |
| 197.37 | 198.50 | 193.91 | 194.98 | +1.21% | |
| 193.44 | 198.46 | 190.81 | 192.64 | -2.66% | |
| 204.24 | 206.45 | 197.02 | 197.90 | -4.27% | |
| 204.70 | 211.67 | 200.64 | 206.72 | +1.38% | |
| 201.39 | 205.57 | 200.47 | 203.91 | +0.66% | |
| 197.90 | 202.83 | 189.37 | 202.58 | +3.06% | |
| 199.31 | 202.80 | 195.73 | 196.57 | -0.85% | |
| 202.28 | 206.23 | 196.69 | 198.25 | -5.00% | |
| 213.56 | 214.42 | 204.63 | 208.68 | -3.31% | |
| 221.00 | 221.77 | 214.45 | 215.82 | -2.34% | |
| 226.59 | 228.81 | 220.10 | 221.00 | -2.60% | |
| 220.61 | 227.73 | 217.81 | 226.90 | +4.25% | |
| 219.20 | 222.27 | 215.44 | 217.65 | +1.23% | |
| 217.58 | 217.58 | 212.06 | 215.00 | -1.19% | |
| 217.68 | 219.90 | 212.50 | 217.58 | +1.43% | |
| 226.47 | 228.11 | 213.89 | 214.51 | -6.90% | |
| 239.49 | 239.49 | 227.31 | 230.42 | -2.17% | |
| 237.26 | 241.22 | 232.57 | 235.53 | -3.27% | |
| 239.90 | 245.61 | 238.02 | 243.48 | +0.69% | |
| 233.59 | 242.75 | 231.81 | 241.82 | +4.73% | |
| 244.53 | 244.53 | 230.06 | 230.90 | -4.82% | |
| 245.54 | 247.85 | 238.02 | 242.60 | +0.32% | |
| 226.79 | 242.54 | 225.64 | 241.82 | +9.31% | |
| 222.56 | 223.34 | 213.12 | 221.23 | +1.40% | |
| 228.96 | 228.96 | 215.18 | 218.18 | -3.22% | |
| 223.04 | 237.82 | 221.00 | 225.45 | +4.50% | |
| 214.35 | 218.37 | 210.52 | 215.75 | +0.71% | |
| 212.05 | 215.99 | 208.97 | 214.23 | +3.44% | |
| 197.17 | 207.33 | 197.00 | 207.11 | +6.54% | |
| 193.61 | 195.56 | 188.34 | 194.39 | +1.48% | |
| 189.30 | 192.15 | 184.30 | 191.55 | +3.55% | |
| 196.09 | 196.47 | 183.20 | 184.98 | -7.20% | |
| 200.93 | 201.65 | 193.43 | 199.33 | -0.80% | |
| 198.49 | 203.51 | 194.44 | 200.93 | +2.82% | |
| 200.00 | 202.97 | 194.51 | 195.42 | -0.98% | |
| 194.64 | 199.04 | 192.38 | 197.35 | +0.14% | |
| 199.88 | 204.00 | 194.41 | 197.08 | -2.69% | |
| 199.47 | 205.55 | 195.71 | 202.53 | +4.08% | |
| 201.75 | 204.94 | 194.01 | 194.60 | -2.51% | |
| 194.95 | 202.81 | 187.95 | 199.61 | +0.93% | |
| 199.10 | 201.77 | 195.38 | 197.77 | -3.03% | |
| 208.50 | 209.82 | 199.52 | 203.95 | -2.23% | |
| 209.60 | 211.39 | 206.00 | 208.60 | +1.63% | |
| 209.79 | 211.01 | 202.15 | 205.25 | -2.86% | |
| 215.98 | 215.98 | 209.08 | 211.30 | -1.43% | |
| 212.04 | 217.84 | 209.83 | 214.37 | +3.80% | |
| 216.50 | 216.67 | 205.23 | 206.52 | -6.58% | |
| 235.00 | 236.22 | 216.53 | 221.06 | -7.12% | |
| 233.98 | 240.56 | 232.00 | 238.01 | +2.44% | |
| 232.72 | 237.75 | 226.30 | 232.33 | +1.57% | |
| 228.69 | 234.60 | 223.22 | 228.75 | +0.11% | |
| 224.43 | 228.91 | 222.18 | 228.50 | +1.90% | |
| 216.21 | 224.43 | 211.89 | 224.23 | +1.93% | |
| 220.43 | 226.49 | 218.99 | 219.99 | -1.65% | |
| 220.07 | 232.15 | 216.71 | 223.69 | +2.76% | |
| 215.00 | 224.63 | 212.10 | 217.68 | +1.87% | |
| 209.66 | 217.48 | 207.59 | 213.68 | -0.87% | |
| 218.38 | 220.00 | 211.81 | 215.55 | -1.67% | |
| 214.41 | 220.00 | 210.52 | 219.22 | +5.31% | |
| 199.82 | 212.51 | 196.03 | 208.17 | +4.54% | |
| 200.00 | 204.80 | 198.17 | 199.12 | +0.29% | |
| 201.60 | 208.90 | 198.20 | 198.55 | +1.23% | |
| 196.44 | 199.52 | 192.20 | 196.13 | +1.54% | |
| 176.57 | 193.28 | 175.97 | 193.16 | +11.54% | |
| 177.37 | 183.32 | 171.01 | 173.18 | -3.05% | |
| 174.02 | 180.00 | 167.95 | 178.62 | +4.08% | |
| 183.32 | 184.54 | 170.91 | 171.62 | -4.95% | |
| 181.37 | 184.73 | 178.80 | 180.56 | -1.83% | |
| 177.12 | 184.68 | 175.91 | 183.93 | +4.49% | |
| 179.91 | 179.91 | 173.97 | 176.03 | -2.31% | |
| 180.74 | 182.23 | 177.36 | 180.19 | -0.07% | |
| 180.56 | 182.46 | 173.41 | 180.32 | -2.61% | |
| 178.01 | 187.72 | 176.70 | 185.15 | +4.65% | |
| 171.62 | 178.14 | 171.62 | 176.92 | +1.94% | |
| 178.04 | 179.36 | 171.97 | 173.55 | -0.27% | |
| 176.36 | 180.75 | 172.40 | 174.02 | +1.25% | |
| 175.13 | 180.00 | 170.22 | 171.88 | -1.08% | |
| 168.68 | 175.39 | 164.34 | 173.76 | +1.92% | |
| 162.52 | 172.67 | 158.49 | 170.49 | +7.46% | |
| 166.42 | 166.42 | 156.22 | 158.66 | -5.52% | |
| 170.79 | 173.03 | 165.52 | 167.93 | -1.05% | |
| 174.48 | 176.50 | 169.30 | 169.71 | -5.24% | |
| 182.01 | 185.00 | 177.86 | 179.10 | -0.79% | |
| 180.20 | 181.81 | 172.72 | 180.53 | -0.88% | |
| 189.71 | 189.71 | 178.92 | 182.13 | -4.75% | |
| 193.05 | 195.55 | 190.03 | 191.21 | -0.95% | |
| 202.39 | 202.39 | 191.36 | 193.05 | -3.21% | |
| 208.49 | 208.96 | 196.79 | 199.45 | -3.86% | |
| 187.29 | 212.58 | 187.00 | 207.45 | +16.92% | |
| 172.10 | 179.57 | 168.68 | 177.43 | +5.54% | |
| 168.08 | 173.63 | 167.32 | 168.11 | -1.64% | |
| 171.27 | 173.34 | 164.36 | 170.91 | -0.45% | |
| 163.25 | 172.23 | 162.14 | 171.68 | +7.19% | |
| 174.27 | 176.99 | 159.59 | 160.17 | -9.05% | |
| 180.21 | 180.21 | 174.46 | 176.11 | -2.13% | |
| 179.18 | 182.64 | 176.55 | 179.94 | +0.62% | |
| 182.79 | 183.58 | 177.11 | 178.83 | -2.69% | |
| 182.85 | 188.86 | 180.39 | 183.77 | +0.50% | |
| 199.19 | 200.00 | 178.71 | 182.85 | -5.91% | |
| 222.59 | 227.99 | 192.74 | 194.34 | -13.66% | |
| 225.50 | 226.12 | 221.37 | 225.09 | -0.62% | |
| 222.98 | 232.61 | 222.44 | 226.50 | +4.55% | |
| 225.47 | 225.59 | 216.44 | 216.64 | -3.56% | |
| 220.65 | 224.79 | 219.00 | 224.64 | +1.04% | |
| 216.93 | 223.82 | 216.54 | 222.33 | +3.58% | |
| 214.59 | 216.62 | 209.11 | 214.64 | -1.45% | |
| 218.61 | 220.27 | 213.81 | 217.79 | -0.22% | |
| 209.60 | 222.81 | 209.60 | 218.28 | +3.50% | |
| 199.25 | 212.23 | 197.44 | 210.90 | +13.45% | |
| 188.24 | 188.39 | 183.72 | 185.89 | -2.57% | |
| 184.08 | 192.42 | 184.08 | 190.79 | +3.08% | |
| 186.55 | 190.70 | 181.63 | 185.09 | -3.53% | |
| 189.65 | 195.37 | 187.10 | 191.86 | +4.05% | |
| 169.26 | 185.86 | 165.58 | 184.40 | +11.51% | |
| 172.32 | 172.65 | 164.11 | 165.37 | -3.23% | |
| 171.08 | 172.89 | 168.67 | 170.89 | -1.54% | |
| 174.78 | 177.24 | 171.30 | 173.57 | -2.66% | |
| 179.06 | 181.16 | 177.19 | 178.32 | +1.80% | |
| 172.12 | 176.82 | 168.92 | 175.16 | -0.45% | |
| 179.58 | 180.86 | 175.45 | 175.95 | -0.78% | |
| 182.49 | 183.26 | 172.98 | 177.33 | -3.02% | |
| 183.10 | 188.68 | 179.52 | 182.85 | -1.30% | |
| 191.83 | 194.24 | 184.06 | 185.26 | -3.31% | |
| 195.73 | 197.03 | 189.61 | 191.61 | -1.27% | |
| 199.32 | 203.99 | 193.28 | 194.08 | -0.44% | |
| 203.26 | 205.55 | 192.30 | 194.94 | -2.47% | |
| 210.30 | 214.30 | 199.01 | 199.88 | -7.16% | |
| 217.00 | 222.44 | 213.62 | 215.30 | -0.54% | |
| 214.80 | 223.74 | 214.80 | 216.47 | -0.58% | |
| 212.57 | 221.97 | 210.00 | 217.74 | +3.99% | |
| 211.61 | 215.68 | 207.72 | 209.39 | -2.17% | |
| 217.18 | 223.60 | 209.97 | 214.04 | -4.34% | |
| 220.38 | 225.34 | 214.80 | 223.75 | +3.30% | |
| 216.20 | 219.22 | 208.95 | 216.60 | -2.41% | |
| 226.99 | 228.71 | 221.34 | 221.95 | -2.25% | |
| 222.47 | 227.42 | 216.68 | 227.07 | +0.25% | |
| 218.93 | 229.00 | 212.72 | 226.50 | +3.17% | |
| 227.13 | 231.60 | 218.69 | 219.54 | -2.06% | |
| 222.00 | 228.05 | 218.08 | 224.16 | +0.85% | |
| 227.78 | 227.78 | 220.34 | 222.28 | -2.41% | |
| 224.65 | 229.02 | 217.94 | 227.78 | +1.39% | |
| 217.15 | 225.59 | 213.57 | 224.65 | +3.31% | |
| 212.49 | 221.44 | 210.92 | 217.46 | +1.93% | |
| 205.04 | 215.86 | 202.11 | 213.34 | +5.27% | |
| 201.60 | 207.93 | 200.57 | 202.66 | -0.11% | |
| 209.65 | 215.00 | 202.85 | 202.89 | -1.57% | |
| 212.52 | 213.11 | 203.79 | 206.12 | -2.43% | |
| 204.26 | 214.70 | 200.16 | 211.26 | +3.07% | |
| 200.17 | 206.48 | 199.61 | 204.96 | +2.49% | |
| 193.89 | 201.58 | 193.38 | 199.99 | +5.53% | |
| 192.45 | 195.14 | 188.69 | 189.51 | -2.12% | |
| 193.51 | 198.99 | 186.50 | 193.61 | -0.74% | |
| 195.13 | 198.92 | 189.00 | 195.05 | +2.16% | |
| 197.00 | 203.50 | 188.10 | 190.93 | -12.65% | |
| 218.33 | 225.00 | 214.98 | 218.57 | +0.43% | |
| 213.21 | 220.12 | 209.23 | 217.64 | +5.64% | |
| 211.98 | 213.84 | 204.36 | 206.02 | -2.58% | |
| 209.48 | 212.80 | 208.25 | 211.48 | +1.48% | |
| 205.70 | 210.30 | 203.94 | 208.40 | +1.16% | |
| 212.55 | 213.26 | 205.81 | 206.01 | -3.02% | |
| 217.81 | 218.25 | 211.02 | 212.43 | -1.83% | |
| 211.09 | 216.96 | 207.96 | 216.40 | +3.13% | |
| 209.21 | 214.00 | 208.62 | 209.84 | -2.03% | |
| 210.96 | 216.41 | 210.96 | 214.18 | +1.34% | |
| 211.19 | 212.97 | 207.67 | 211.34 | +1.20% | |
| 206.79 | 211.30 | 201.76 | 208.83 | +0.58% | |
| 210.65 | 213.24 | 206.00 | 207.62 | -0.45% | |
| 202.27 | 208.77 | 201.41 | 208.55 | +3.55% | |
| 201.99 | 204.40 | 200.05 | 201.40 | +0.96% | |
| 196.80 | 202.69 | 195.37 | 199.49 | +2.16% | |
| 201.01 | 204.00 | 193.75 | 195.27 | -2.95% | |
| 197.80 | 203.47 | 192.56 | 201.20 | +1.72% | |
| 182.97 | 198.10 | 176.97 | 197.80 | +9.09% | |
| 174.34 | 181.53 | 173.41 | 181.32 | +4.95% | |
| 175.40 | 176.05 | 171.11 | 172.77 | -1.27% | |
| 178.70 | 179.78 | 174.94 | 175.00 | -2.09% | |
| 179.49 | 180.10 | 176.87 | 178.73 | -0.42% | |
| 180.12 | 180.99 | 176.35 | 179.49 | -0.42% | |
| 178.76 | 181.63 | 178.63 | 180.25 | +0.77% | |
| 179.16 | 183.26 | 176.29 | 178.87 | -0.06% | |
| 177.00 | 181.55 | 174.59 | 178.97 | +1.80% | |
| 167.11 | 176.69 | 167.11 | 175.80 | +4.86% | |
| 164.77 | 170.32 | 164.20 | 167.66 | +3.73% | |
| 167.44 | 169.99 | 160.81 | 161.63 | -4.01% | |
| 168.37 | 170.67 | 166.00 | 168.39 | -0.58% | |
| 171.10 | 172.63 | 167.54 | 169.38 | -0.41% | |
| 175.64 | 176.89 | 169.61 | 170.07 | -2.28% | |
| 171.00 | 175.40 | 169.58 | 174.04 | +2.32% | |
| 162.11 | 170.66 | 162.11 | 170.09 | +4.45% | |
| 167.65 | 169.00 | 162.76 | 162.85 | -2.69% | |
| 169.31 | 172.01 | 165.85 | 167.35 | -1.22% | |
| 171.84 | 172.26 | 168.25 | 169.41 | -1.09% | |
| 168.71 | 173.29 | 168.71 | 171.28 | +1.60% | |
| 169.83 | 172.00 | 166.02 | 168.58 | -1.30% | |
| 175.88 | 178.12 | 170.13 | 170.80 | -1.99% | |
| 177.21 | 178.69 | 173.97 | 174.26 | -3.29% | |
| 181.20 | 182.49 | 179.50 | 180.19 | -0.24% | |
| 181.77 | 185.56 | 179.76 | 180.62 | -0.75% | |
| 174.88 | 183.09 | 172.88 | 181.99 | +4.02% | |
| 168.00 | 175.39 | 166.23 | 174.95 | +4.15% | |
| 164.07 | 168.67 | 163.00 | 167.98 | +2.50% | |
| 169.35 | 174.50 | 162.95 | 163.88 | -3.25% | |
| 164.93 | 171.38 | 164.05 | 169.39 | +3.88% | |
| 165.35 | 167.32 | 162.33 | 163.07 | -2.07% | |
| 170.74 | 172.31 | 163.82 | 166.52 | -2.73% | |
| 162.88 | 174.27 | 162.02 | 171.20 | +2.77% | |
| 172.37 | 172.90 | 164.53 | 166.59 | -3.15% | |
| 174.63 | 177.20 | 171.47 | 172.01 | -1.73% | |
| 177.12 | 179.38 | 174.62 | 175.03 | -1.52% | |
| 177.69 | 179.81 | 176.55 | 177.73 | +0.57% | |
| 173.28 | 178.59 | 167.66 | 176.73 | +1.19% | |
| 174.82 | 177.91 | 174.01 | 174.66 | -0.73% | |
| 177.65 | 180.18 | 174.66 | 175.94 | -1.60% | |
| 178.24 | 182.70 | 177.18 | 178.80 | -1.20% | |
| 179.73 | 182.36 | 175.89 | 180.97 | +0.16% | |
| 177.15 | 181.38 | 173.38 | 180.68 | +0.76% | |
| 180.34 | 183.31 | 179.01 | 179.32 | -0.61% | |
| 182.73 | 185.45 | 179.12 | 180.42 | -1.26% | |
| 184.72 | 184.72 | 176.52 | 182.73 | +1.79% | |
| 183.78 | 186.00 | 176.78 | 179.52 | -1.90% | |
| 178.82 | 183.29 | 176.91 | 182.99 | +3.09% | |
| 170.08 | 179.92 | 169.20 | 177.50 | +4.50% | |
| 170.00 | 171.48 | 165.11 | 169.85 | -0.05% | |
| 166.20 | 170.28 | 164.08 | 169.93 | +2.20% | |
| 161.30 | 166.89 | 161.30 | 166.27 | +4.27% | |
| 156.86 | 159.70 | 155.50 | 159.46 | +2.02% | |
| 158.14 | 159.53 | 155.99 | 156.30 | -0.70% | |
| 161.66 | 164.03 | 156.63 | 157.40 | -1.36% | |
| 156.64 | 161.31 | 154.76 | 159.57 | +1.17% | |
| 155.40 | 158.13 | 154.78 | 157.73 | +1.79% | |
| 159.38 | 162.07 | 154.67 | 154.96 | -2.61% | |
| 164.98 | 165.43 | 158.34 | 159.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VSEC chart for longer ranges.