VSE Corp Stock Price History, VSEC Historical Prices

Add to My Stocks
$50.28 $0.24 (0.48%) VSEC stock closing price May 18, 2018 (Closing)

The 10 year data of VSE Corp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with VSE Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $59.13 on Oct 20, 2017 as seen from VSE Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 50.81 50.81 49.82 50.28 35,470 14.08 0.74
2018-05-17 50.15 50.96 49.85 50.52 28,807 14.15 0.74
2018-05-16 49.4 50.51 49.4 50.16 29,926 14.05 0.74
2018-05-15 49.44 50.2 48.93 49.25 18,591 13.8 0.72
2018-05-11 49.49 50.04 49.4 49.62 5,303 13.9 0.73
2018-05-10 50.4 50.78 49.5 50.16 29,298 14.05 0.74
2018-05-09 50.64 50.87 49.59 50.56 21,006 14.16 0.74
2018-05-08 50.21 50.55 49.77 50.45 10,323 14.13 0.74
2018-05-07 49.82 51.26 49.82 50.2 31,130 14.06 0.74
2018-05-04 50.4 51.84 50 50.75 30,469 14.14 0.73
2018-05-03 52.25 52.33 50.31 50.68 19,661 14.12 0.73
2018-05-02 51.72 53.19 51.25 52.43 39,867 14.6 0.75
2018-05-01 50.74 51.77 48.53 51.77 128,162 14.42 0.74
2018-04-30 51.37 51.91 50.45 51.29 26,884 14.29 0.74
2018-04-27 52.25 52.87 51.7 52.07 27,979 14.5 0.75
2018-04-26 52 52.8 51.2 52.15 29,872 14.53 0.75
2018-04-25 52.06 52.4 51.46 51.91 33,650 14.46 0.75
2018-04-24 52.15 52.5 50.85 51.93 19,949 14.47 0.75
2018-04-23 51.68 52.81 51.68 52.01 13,347 14.49 0.75
2018-04-20 52.11 52.64 51.27 51.83 22,197 14.44 0.74
2018-04-19 52.2 52.9 51.26 52.33 35,687 14.58 0.75
2018-04-18 52.17 53.19 52.02 52.33 35,650 14.58 0.75
2018-04-17 51.5 52.91 51.03 52.13 45,994 14.52 0.75
2018-04-16 50.28 51.54 49.96 51.23 25,680 14.27 0.74
2018-04-13 50.63 50.63 49.13 50 41,427 13.93 0.72
2018-04-12 51.3 51.49 49.84 50.5 57,571 14.07 0.73
2018-04-11 49.7 51.03 49.7 50.28 20,189 14.01 0.72
2018-04-10 49.11 50.64 48.51 50.03 18,560 13.94 0.72
2018-04-09 49 50.02 48.18 48.4 52,381 13.48 0.7
2018-04-06 50.03 50.03 48.63 48.97 17,720 13.64 0.7
2018-04-05 51.67 51.67 50.1 50.35 13,717 14.03 0.72
2018-04-04 48.23 52 48 51.43 29,112 14.33 0.74
2018-04-03 48.2 49.97 48.14 49.03 48,606 13.66 0.7
2018-04-02 51.41 51.41 47.39 47.98 41,537 13.37 0.69
2018-03-29 51.09 52 50.16 51.72 100,253 14.41 0.74
2018-03-28 49.8 50.4 49.31 50.12 25,494 13.96 0.72
2018-03-27 50.1 50.82 48.78 49.04 27,823 13.66 0.7
2018-03-26 49.6 50.24 48.98 49.87 28,085 13.89 0.72
2018-03-23 50 50.35 48.84 48.84 36,236 13.6 0.7
2018-03-22 50.62 50.67 49.49 49.56 13,982 13.81 0.71
2018-03-21 51.13 51.61 50.17 50.64 26,582 14.11 0.73
2018-03-20 50.72 51.7 49.52 51.38 30,228 14.31 0.74
2018-03-19 53.01 53.01 50.42 50.46 41,801 14.06 0.72
2018-03-16 54.05 55.25 52.4 53 131,254 14.76 0.76
2018-03-15 52.5 56.03 51.81 54.15 59,782 15.08 0.78
2018-03-14 51.41 53.56 50.11 52.44 49,558 14.61 0.75
2018-03-13 50.91 51.99 49.96 51.5 30,543 14.35 0.74
2018-03-12 50.77 51.27 49.84 50.66 34,625 14.11 0.73
2018-03-09 49.51 51.31 48.66 50.72 21,570 14.13 0.73
2018-03-08 48.78 49.99 48.78 49.2 15,199 13.71 0.71
2018-03-07 47.6 49.69 47.58 49.09 25,621 13.67 0.71
2018-03-06 48.73 49.44 47.34 48.63 25,414 13.55 0.7
2018-03-05 47.18 48.98 46.15 48.52 19,341 13.52 0.7
2018-03-02 46.75 47.98 45.8 47.47 24,141 13.22 0.68
2018-03-01 48.53 49.2 46.43 47.14 28,420 17.72 0.65
2018-02-28 50.53 50.53 47.82 48.5 23,440 18.23 0.67
2018-02-27 50.71 51.39 49.64 50.45 17,406 18.97 0.7
2018-02-26 50.06 51 48.78 50.72 20,322 19.07 0.7
2018-02-23 49.98 50.2 47.86 49.97 13,358 18.79 0.69
2018-02-22 49.33 50 48.56 49.7 12,297 18.68 0.69
2018-02-21 48.46 49.4 48.24 49.18 22,172 18.49 0.68
2018-02-20 49.36 49.99 48.15 48.3 25,502 18.16 0.67
2018-02-19 0 0 0 49.92 0 - -
2018-02-16 49.06 50.21 48.72 49.92 7,876 18.77 0.69
2018-02-15 48.07 49.76 47.57 49.39 29,373 18.57 0.69
2018-02-14 47.75 49.07 47.62 48.04 28,871 18.06 0.67
2018-02-13 47.71 48.75 47.58 48.39 18,929 18.19 0.67
2018-02-12 47.38 48.8 47.1 47.99 30,722 18.04 0.67
2018-02-09 47.08 47.7 45.25 47.29 32,264 17.78 0.66
2018-02-08 47.49 47.88 46.72 46.72 16,009 17.56 0.65
2018-02-07 48.01 48.38 47 47.55 12,714 17.88 0.66
2018-02-06 46.26 48.14 45.97 48 33,546 18.05 0.67
2018-02-05 49.35 50.02 47.13 47.43 21,596 17.83 0.66
2018-02-02 49.51 49.96 48.71 48.79 14,214 18.34 0.68
2018-02-01 49.36 50.25 49.11 49.33 17,178 18.55 0.69
2018-01-31 49.36 50.07 48.51 49.55 16,297 18.63 0.69
2018-01-30 49.34 50.39 48.77 49.38 32,326 18.56 0.69
2018-01-29 50.54 50.87 49.2 49.8 24,941 18.72 0.69
2018-01-26 49.65 50.77 49.65 50.77 7,595 19.09 0.71
2018-01-25 51.33 51.41 50.28 50.58 14,162 19.02 0.7
2018-01-24 51.52 52 50.41 51.02 19,209 19.18 0.71
2018-01-23 51.11 51.73 50.53 51.53 22,324 19.37 0.72
2018-01-22 51.17 51.76 50.61 51.26 20,205 19.27 0.71
2018-01-19 49.41 51.71 49.41 51.45 32,198 19.34 0.71
2018-01-18 50.23 50.23 49.04 49.48 16,926 18.6 0.69
2018-01-17 49.51 50.46 48.78 50.32 21,264 18.92 0.7
2018-01-16 49.77 50.5 49.22 49.34 14,053 18.55 0.69
2018-01-15 0 0 0 49.56 0 - -
2018-01-12 49.03 50.46 48.9 49.56 11,621 18.63 0.69
Get more Data

VSE Corp Stock History Chart

View VSEC PE ratio, PS ratio stocks charts and compare with peers.
VSEC Chart
Note: Compare VSE Corp stock price history with the index and industry peers.

VSE Corp Stock Price History: Past 5 years

Max Stock Price59.13Oct 20,2017
Min Stock Price16.88May 20,2013
Avg Stock Price34.12

VSE Corp Historical PE ratio: Past 5 years

Max PE Ratio23.11Mar 12,2015
Min PE Ratio9.05May 20,2013
Avg PE Ratio15.44

VSE Corp Historical PS ratio: Past 5 years

Max PS Ratio1.29Sep 02,2016
Min PS Ratio0.33May 20,2013
Avg PS Ratio0.68

VSEC Industry Peers

Company Price Change (%)
Metallurgical Corp China (MLLUY)6.410 (0%)
Trc Companies (TRR)17.550 (0%)
Uti Worldwide (UTIW)7.090 (0%)
Echo Global Logistics (ECHO)27.50.15 (0.55%)
Keyw Holding (KEYW)8.210.02 (0.24%)
Speed Commerce (SPDC)0.020 (0%)
Landstar System (LSTR)111.050.55 (0.5%)

VSE Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in VSE Corp stock analysis. VSE Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. VSEC stock saw an opening price of $50.81, and a closing price of $50.28 on May 18, 2018. The company's P/S ratio was at a high of 1.29 on Sep 02, 2016 according to our VSE Corp stock history data.