VSE Corp Stock Price History, VSEC Historical Prices

Add to My Stocks
$49.92 $0.53 (1.07%) VSEC stock closing price Feb 16, 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
2018-02-16 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 29,320 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 12,516 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 20,996 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 18,971 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
2018-01-10 48.65 48.92 47.94 48.08 7,058 18.08 0.67
2018-01-09 48.53 49.59 48.29 49.04 23,588 18.44 0.68
2018-01-08 47.95 48.76 46.97 48.54 17,889 18.25 0.67
2018-01-05 48.03 48.09 46.98 48.02 18,365 18.05 0.67
2018-01-04 49.03 49.4 48.07 48.16 18,680 18.11 0.67
2018-01-03 49.2 49.22 48.22 48.75 16,888 18.33 0.68
2018-01-02 49.78 49.89 49.18 49.38 21,498 18.56 0.69
2017-12-29 49.69 49.69 47.84 48.43 62,746 18.21 0.67
2017-12-28 49.41 49.49 48.21 49.12 11,288 18.47 0.68
2017-12-27 47.99 50.18 47.82 49.4 45,340 18.57 0.69
2017-12-26 49.44 50 48.01 48.05 25,072 18.06 0.67
2017-12-22 50.17 50.17 49.4 49.56 10,047 18.63 0.69
2017-12-21 50.22 50.85 49.9 50.09 15,733 18.83 0.7
2017-12-20 50.09 50.58 49.3 49.83 29,153 18.73 0.69
2017-12-19 50.27 50.27 49.01 49.94 21,225 18.77 0.69
2017-12-18 51.23 51.5 49.38 50.13 26,956 18.85 0.7
2017-12-14 49.76 50.77 48.55 48.68 27,028 18.3 0.68
2017-12-13 50.18 51.33 48.8 49.75 39,873 18.7 0.69
2017-12-12 47.13 50.5 47.13 50.22 55,894 18.88 0.7
2017-12-11 46.85 48.38 46.38 47.03 20,887 17.68 0.65
2017-12-08 47.3 48.6 46.35 46.59 14,670 17.52 0.65
2017-12-07 46.48 48.68 46.48 47.2 20,756 17.74 0.66
2017-12-06 47.5 47.8 46.34 46.66 24,405 17.54 0.65
2017-12-05 47.02 47.47 46.73 47.01 20,261 17.67 0.65
2017-12-04 47.66 48.54 47.22 47.56 51,557 17.88 0.66
2017-12-01 47.89 48.1 46.02 47.37 29,917 17.81 0.66
2017-11-30 49.19 50.17 47.23 47.77 81,229 17.96 0.66
2017-11-29 48.12 49.86 48.12 49.18 17,501 18.49 0.68
2017-11-28 47.9 48.89 47.9 48.7 20,024 18.31 0.68
2017-11-27 47.36 48.99 47.36 47.91 21,297 18.01 0.67
2017-11-24 48.32 49.06 47.72 48.05 8,330 18.06 0.67
2017-11-23 0 0 0 48.11 0 - -
2017-11-22 48.75 49.89 48.11 48.11 19,089 18.09 0.67
2017-11-21 48.28 49.29 48.28 48.78 22,469 18.34 0.68
2017-11-20 46.76 48.23 46.76 48.05 22,228 18.06 0.67
2017-11-17 45.67 46.85 45.13 46.75 21,759 17.58 0.65
2017-11-16 45.69 46.52 45.61 45.73 21,097 17.19 0.64
2017-11-15 46.05 46.26 45.4 45.54 26,569 17.12 0.63
2017-11-14 45.53 46.32 45.12 46.3 21,955 17.41 0.64
2017-11-13 47.26 47.26 45.4 45.65 21,657 17.16 0.63
2017-11-10 47.69 48.08 46.46 47.34 23,325 17.8 0.66
2017-11-09 47.42 48.27 46.45 47.71 27,533 17.94 0.66
2017-11-08 47.63 48.04 45.95 47.64 39,991 17.91 0.66
2017-11-07 48.29 48.4 47.35 47.9 31,018 18.01 0.67
2017-11-06 48.34 48.75 48.02 48.52 17,807 18.24 0.67
2017-11-03 48.85 49 48.14 48.34 23,207 18.17 0.67
2017-11-02 48.62 48.9 47.55 48.82 48,705 18.35 0.68
2017-11-01 49 49.2 48 48.62 56,509 18.28 0.68
2017-10-31 49.77 49.88 48.94 49.1 63,116 18.46 0.68
2017-10-30 50.02 50.36 48.98 49.76 46,740 18.71 0.69
2017-10-27 57.92 57.92 48.44 50.02 141,658 18.81 0.7
2017-10-26 58.2 58.2 55.81 57.52 29,357 21.3 0.8
2017-10-25 58.01 58.8 57.45 58.01 17,785 21.49 0.81
2017-10-24 57.55 58.39 57 58.02 28,755 21.49 0.81
2017-10-23 58.81 58.99 57.08 57.54 13,672 21.31 0.8
2017-10-20 59.03 59.8 58.51 59.13 35,439 21.9 0.82
2017-10-19 57.07 58.77 57 58.65 45,741 21.72 0.82
2017-10-18 58.05 59.43 58.05 58.21 31,399 21.56 0.81
2017-10-17 58.16 59 58.15 58.2 21,910 21.56 0.81
2017-10-16 58.51 59.21 57.05 58.43 26,983 21.64 0.81
2017-10-13 59.36 59.36 58.35 58.5 19,401 21.67 0.81
2017-10-12 58.35 59.9 58.35 59.1 34,892 21.89 0.82
2017-10-11 58.35 58.98 58.07 58.25 22,082 21.57 0.81
2017-10-10 58.25 58.25 57.35 58.25 21,389 21.57 0.81
2017-10-09 58.22 58.32 57.42 58.25 19,378 21.57 0.81
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 Price11.07Feb 25,2013
Avg Stock Price32.27

VSE Corp Historical PE ratio: Past 5 years

Max PE Ratio23.11Mar 12,2015
Min PE Ratio4.7Feb 25,2013
Avg PE Ratio15.03

VSE Corp Historical PS ratio: Past 5 years

Max PS Ratio1.29Sep 02,2016
Min PS Ratio0.2Feb 25,2013
Avg PS Ratio0.66

VSEC Industry Peers

Company Price Change (%)
Metallurgical Corp China (MLLUY)6.880 (0%)
Trc Companies (TRR)17.550 (0%)
Uti Worldwide (UTIW)7.090 (0%)
Echo Global Logistics (ECHO)27.850.95 (3.3%)
Keyw Holding (KEYW)7.510.01 (0.13%)
Speed Commerce (SPDC)0.030 (0%)
Landstar System (LSTR)1110.15 (0.14%)

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 $49.06, and a closing price of $49.92 on Feb 16, 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.