VSE Corp Stock Price History, VSEC Historical Prices

Add to My Stocks
$34.97 $0.47 (1.33%) VSEC stock closing price Sep 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
2018-09-18 35.74 36.24 34.78 34.97 20,985 9.58 0.53
2018-09-17 35.68 36.02 35.1 35.44 18,324 9.71 0.54
2018-09-12 35.08 35.92 33.83 35.45 16,071 9.71 0.54
2018-09-10 37.21 38.23 36.6 37.71 16,051 10.33 0.57
2018-09-06 37.09 37.83 36.62 36.63 13,614 10.04 0.56
2018-09-05 36.94 37.24 36.2 37 14,348 10.14 0.56
2018-09-04 38.45 38.46 36.52 36.94 16,435 10.12 0.56
2018-08-30 38.48 38.68 38.11 38.41 9,291 10.52 0.58
2018-08-29 38.48 39.28 38.25 38.56 7,501 10.56 0.59
2018-08-28 38.45 38.97 38 38.45 17,373 10.53 0.58
2018-08-23 39.1 40.75 38.72 38.82 12,376 10.64 0.59
2018-08-22 39 39.39 38.51 39.2 21,639 10.74 0.6
2018-08-21 38.83 39.8 38.37 39.14 21,219 10.72 0.59
2018-08-17 39.06 39.7 38.6 38.63 18,272 10.58 0.59
2018-08-16 38.9 39.63 38.84 39.14 11,307 10.72 0.59
2018-08-14 39.73 40.33 39.65 39.9 16,378 10.93 0.61
2018-08-13 40.14 40.58 39.3 39.68 30,964 10.87 0.6
2018-08-09 41 41.31 40.3 40.5 14,350 11.1 0.62
2018-08-07 41.13 42.3 40.73 41.1 15,906 11.26 0.62
2018-08-06 41.06 41.35 40.37 40.99 15,968 11.23 0.62
2018-08-03 41.31 42.88 40.79 40.92 35,550 11.21 0.62
2018-08-02 41.97 42.66 41 41.4 63,795 11.34 0.63
2018-08-01 43.01 44.23 42 42.52 22,076 11.65 0.65
2018-07-31 42.65 43.96 42.52 43.1 29,682 11.81 0.65
2018-07-27 47.49 49.29 44.07 44.7 40,893 12.52 0.66
2018-07-26 47.12 48.94 47.12 47.5 15,394 13.31 0.7
2018-07-25 47.06 48.42 47.06 47.12 13,549 13.2 0.69
2018-07-24 48.1 48.12 47.09 47.13 12,758 13.2 0.69
2018-07-23 47.5 48.18 46.95 47.95 29,049 13.43 0.7
2018-07-20 48.21 48.61 47.43 47.53 15,354 13.31 0.7
2018-07-18 47.99 47.99 47.28 47.98 21,736 13.44 0.7
2018-07-17 48.31 48.89 48 48 11,047 13.45 0.7
2018-07-12 49.2 49.48 48.14 49 17,567 13.73 0.72
2018-07-11 48.8 49.7 48.8 49.12 14,246 13.76 0.72
2018-07-10 49.32 49.83 48.74 48.93 29,458 13.71 0.72
2018-07-09 49.39 49.67 44.6 49.35 17,186 13.82 0.72
2018-07-06 50.08 50.08 48.86 49.22 18,589 13.79 0.72
2018-07-05 48.91 49.6 48.58 49.06 24,758 13.74 0.72
2018-07-03 48.58 49.99 48.43 48.76 23,693 13.66 0.72
2018-07-02 47.54 48.72 47.54 48.48 30,286 13.58 0.71
2018-06-29 48.51 48.58 47.62 47.78 31,555 13.38 0.7
2018-06-28 48.39 48.95 48 48.25 28,412 13.52 0.71
2018-06-27 49.36 49.76 48.04 48.41 38,367 13.56 0.71
2018-06-26 49.77 49.9 49.09 49.81 10,891 13.95 0.73
2018-06-25 49.49 50 48.82 49.58 32,122 13.89 0.73
2018-06-22 49.38 50.17 48.42 49.93 108,347 13.99 0.73
2018-06-21 49.46 49.8 48.45 49.17 39,210 13.77 0.72
2018-06-20 49.56 50.2 49.19 49.47 14,382 13.86 0.73
2018-06-19 49.13 49.66 48.76 49.24 39,054 13.79 0.72
2018-06-18 48.91 49.67 48.56 49.42 32,412 13.84 0.73
2018-06-15 49 49.49 48.52 49.06 37,502 13.74 0.72
2018-06-14 49.45 49.45 48.75 49.22 15,130 13.79 0.72
2018-06-13 49.66 49.68 48.71 49 33,802 13.73 0.72
2018-06-12 49.62 49.62 48.73 49.37 20,140 13.83 0.72
2018-06-11 49.07 49.93 49.07 49.63 13,915 13.9 0.73
2018-06-08 50.62 50.75 49.58 50 26,022 14.01 0.73
2018-06-07 51.09 51.09 50.44 50.63 8,894 14.18 0.74
2018-06-06 50.19 51 49.28 50.98 49,698 14.28 0.75
2018-06-05 49.61 50.99 49.5 50.38 49,302 14.11 0.74
2018-06-04 50.04 50.39 49.68 50.09 30,625 14.03 0.74
2018-06-01 49.68 50.08 49.16 50.05 37,671 14.02 0.73
2018-05-31 50.1 50.42 49.2 49.41 23,965 13.84 0.73
2018-05-30 49.85 50.99 49.85 50.18 29,759 14.06 0.74
2018-05-29 49.21 49.98 48.24 49.71 44,213 13.92 0.73
2018-05-28 0 0 0 49.49 0 - -
2018-05-25 49.85 50.02 49.35 49.49 34,331 13.86 0.73
2018-05-24 49.81 50.19 48.18 49.98 23,407 14 0.73
2018-05-23 49.87 50.61 49.7 49.82 23,443 13.96 0.73
2018-05-22 50.05 50.54 49.9 50.06 24,527 14.02 0.73
2018-05-21 50.54 50.97 49.53 50.77 27,466 14.22 0.75
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
2018-05-14 49.76 50.4 49.46 49.9 39,422 13.98 0.73
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 14.22 0.75
2018-05-03 52.25 52.33 50.31 50.68 19,661 14.2 0.74
2018-05-02 51.72 53.19 51.25 52.43 39,867 14.69 0.77
2018-05-01 50.74 51.77 48.53 51.77 128,162 14.5 0.76
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
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 Price17.85Sep 17,2015
Avg Stock Price35.69

VSE Corp Historical PE ratio: Past 5 years

Max PE Ratio23.11Mar 12,2015
Min PE Ratio9.58Sep 18,2018
Avg PE Ratio15.57

VSE Corp Historical PS ratio: Past 5 years

Max PS Ratio1.29Sep 02,2016
Min PS Ratio0.43Sep 17,2015
Avg PS Ratio0.7

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)34.850.45 (1.31%)
Keyw Holding (KEYW)9.250.11 (1.2%)
Speed Commerce (SPDC)0.010 (0%)
Landstar System (LSTR)1241.8 (1.47%)

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 $35.74, and a closing price of $34.97 on Sep 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.