Free Trial

VSE (VSEC) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free VSEC Stock Alerts
$81.86
+1.53 (+1.90%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

VSE Stock Price Performance

5 Day
Performance
+4.61%
1 Month
Performance
+5.45%
3 Month
Performance
+8.52%
6 Month
Performance
+33.21%
Year-To-Date
Performance
+26.70%
1 Year
Performance
+69.24%
Receive VSEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VSE and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

VSEC Stock Chart for Saturday, June, 1, 2024

VSEC Chart by TradingView

VSE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$80.33$81.86
+1.90%		$82.37$80.61154,631 shs$1.31 billion
05/30/2024$78.23$80.33
+2.68%		$80.45$78.73105,865 shs$1.28 billion
05/29/2024$77.44$78.23
+1.02%		$79.27$76.77167,887 shs$1.25 billion
05/28/2024$78.25$77.44
-1.04%		$78.95$76.3276,588 shs$1.24 billion
05/27/2024$78.25$78.25$78.32$76.8582,600 shs$1.25 billion
05/24/2024$77.34$78.25
+1.18%		$78.32$76.8582,605 shs$1.25 billion
05/23/2024$78.72$77.34
-1.75%		$79.24$77.1799,550 shs$1.24 billion
05/22/2024$78.50$78.72
+0.28%		$79.65$77.1882,372 shs$1.26 billion
05/21/2024$79.07$78.50
-0.72%		$79.30$77.98167,169 shs$1.25 billion
05/20/2024$76.73$79.07
+3.05%		$80.48$76.63267,983 shs$1.26 billion
05/17/2024$75.67$76.73
+1.40%		$77.31$75.42239,235 shs$1.23 billion
05/16/2024$76.56$75.67
-1.16%		$76.88$74.83274,685 shs$1.21 billion
05/15/2024$74.37$76.56
+2.94%		$76.83$74.30885,848 shs$1.22 billion
05/14/2024$75.63$74.37
-1.67%		$76.72$74.07170,376 shs$1.19 billion
05/13/2024$79.78$75.63
-5.20%		$80.74$75.46101,933 shs$1.21 billion
05/10/2024$80.68$79.78
-1.12%		$82.98$78.63249,505 shs$1.26 billion
05/09/2024$85.21$80.68
-5.32%		$82.93$75.91471,726 shs$1.27 billion
05/08/2024$84.82$85.21
+0.46%		$86.18$84.05183,339 shs$1.34 billion
05/07/2024$84.42$84.82
+0.47%		$85.69$84.48100,771 shs$1.34 billion
05/06/2024$82.90$84.42
+1.83%		$86.26$82.57116,371 shs$1.33 billion
05/03/2024$80.39$82.90
+3.12%		$83.14$80.07182,587 shs$1.31 billion
05/02/2024$77.63$80.39
+3.56%		$80.49$77.9997,206 shs$1.27 billion
05/01/2024$78.07$77.63
-0.56%		$79.40$77.1850,855 shs$1.22 billion
04/30/2024$77.05$78.07
+1.32%		$78.18$75.97139,832 shs$1.23 billion
04/29/2024$76.01$77.05
+1.37%		$77.76$75.9166,523 shs$1.22 billion
04/26/2024$76.88$76.01
-1.13%		$78.22$75.8582,782 shs$1.20 billion
04/25/2024$78.61$76.88
-2.20%		$77.48$76.0962,807 shs$1.21 billion
04/24/2024$77.74$78.61
+1.12%		$79.07$77.8173,521 shs$1.24 billion
04/23/2024$76.43$77.74
+1.71%		$78.33$76.4444,117 shs$1.23 billion
04/22/2024$75.68$76.43
+0.99%		$77.49$76.0437,896 shs$1.21 billion
04/19/2024$75.10$75.68
+0.77%		$76.62$74.8373,532 shs$1.19 billion
04/18/2024$76.67$75.10
-2.05%		$77.39$74.9760,913 shs$1.18 billion
04/17/2024$77.52$76.67
-1.10%		$78.99$76.6761,225 shs$1.21 billion
04/16/2024$77.66$77.52
-0.18%		$78.27$76.0045,677 shs$1.22 billion
04/15/2024$78.12$77.66
-0.59%		$80.11$77.5671,071 shs$1.22 billion
04/12/2024$79.89$78.12
-2.22%		$80.21$77.3170,695 shs$1.23 billion
04/11/2024$79.53$79.89
+0.45%		$80.80$78.5873,094 shs$1.26 billion
04/10/2024$80.05$79.53
-0.65%		$80.06$77.9996,491 shs$1.25 billion
04/09/2024$80.38$80.05
-0.41%		$81.97$78.9988,606 shs$1.26 billion
04/08/2024$78.97$80.38
+1.79%		$80.99$79.4983,769 shs$1.27 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$76.67$78.97
+3.00%		$79.62$76.6451,295 shs$1.25 billion
04/04/2024$77.38$76.67
-0.92%		$78.50$76.6184,020 shs$1.22 billion
04/03/2024$77.43$77.38
-0.06%		$78.77$76.7273,259 shs$1.22 billion
04/02/2024$79.02$77.43
-2.01%		$78.52$76.9263,954 shs$1.22 billion
04/01/2024$80.00$79.02
-1.23%		$81.46$78.5960,427 shs$1.25 billion
03/29/2024$80.00$80.00$81.77$79.3794,306 shs$1.26 billion
03/28/2024$79.94$80.00
+0.08%		$81.77$79.3794,306 shs$1.26 billion
03/27/2024$79.15$79.94
+1.00%		$80.14$78.95112,965 shs$1.26 billion
03/26/2024$79.37$79.15
-0.28%		$80.05$78.7968,740 shs$1.25 billion
03/25/2024$79.46$79.37
-0.11%		$79.98$78.4445,257 shs$1.25 billion
03/22/2024$82.60$79.46
-3.80%		$82.77$79.1962,636 shs$1.25 billion
03/21/2024$80.10$82.60
+3.12%		$83.00$79.83150,334 shs$1.30 billion
03/20/2024$76.61$80.10
+4.56%		$80.18$75.25129,473 shs$1.26 billion
03/19/2024$75.76$76.61
+1.12%		$77.68$75.9148,432 shs$1.21 billion
03/18/2024$75.91$75.76
-0.20%		$76.29$75.7179,060 shs$1.19 billion
03/15/2024$75.39$75.91
+0.69%		$75.96$74.59142,059 shs$1.20 billion
03/14/2024$76.10$75.39
-0.93%		$76.20$74.78105,020 shs$1.19 billion
03/13/2024$76.12$76.10
-0.03%		$76.62$75.7676,355 shs$1.20 billion
03/12/2024$75.12$76.12
+1.33%		$76.45$74.71154,425 shs$1.20 billion
03/11/2024$76.72$75.12
-2.09%		$75.65$73.88127,284 shs$1.18 billion
03/08/2024$75.23$76.72
+1.98%		$77.18$74.11222,966 shs$1.21 billion
03/07/2024$76.00$75.23
-1.01%		$78.00$73.11329,599 shs$1.18 billion
03/06/2024$72.65$76.00
+4.61%		$76.78$72.74129,548 shs$1.20 billion
03/05/2024$75.00$72.65
-3.13%		$75.68$72.6553,268 shs$1.14 billion
03/04/2024$75.43$75.00
-0.57%		$76.99$74.55172,391 shs$1.18 billion
03/01/2024$74.10$75.43
+1.79%		$76.94$74.43186,835 shs$1.19 billion
02/29/2024$72.51$74.10
+2.19%		$74.52$71.76138,791 shs$1.17 billion

Related Companies:
This page (NASDAQ:VSEC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits