|
Closing price on 10/1/2025
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
9,800 |
| Split-adjusted Price |
8.50 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.31
|
8.50
|
9,800
|
|
|
9/30/2025
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
8.30
|
9,000
|
|
|
9/29/2025
|
+0.30 / +3.70%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.41
|
8.40
|
2,100
|
|
|
9/26/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
8.40
|
8.12
|
8.40
|
27,900
|
|
|
9/25/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
8.50
|
5,800
|
|
|
9/24/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
300
|
|
|
9/23/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.42
|
8.50
|
3,600
|
|
|
9/22/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.47
|
8.50
|
7,900
|
|
|
9/19/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.52
|
8.60
|
2,900
|
|
|
9/18/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
200
|
|
|
9/17/2025
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.57
|
8.60
|
600
|
|
|
9/16/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
11,600
|
|
|
9/15/2025
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.62
|
8.50
|
2,200
|
|
|
9/12/2025
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.55
|
8.60
|
2,500
|
|
|
9/11/2025
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.46
|
8.60
|
3,900
|
|
|
9/10/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.52
|
8.60
|
2,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.65
|
8.70
|
3,200
|
|
|
9/8/2025
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.67
|
8.60
|
2,900
|
|
|
9/5/2025
|
-0.10 / -1.12%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.85
|
8.80
|
16,700
|
|
|
9/4/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.86
|
9.00
|
26,100
|
|
|
9/3/2025
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.77
|
8.90
|
24,200
|
|
|
8/29/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.72
|
8.70
|
10,300
|
|
|
8/28/2025
|
+0.10 / +1.18%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.71
|
8.60
|
17,600
|
|
|
8/27/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
7,000
|
|
|
8/26/2025
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.52
|
8.70
|
15,500
|
|
|
8/25/2025
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.51
|
8.50
|
8,200
|
|
|
8/22/2025
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.41
|
8.40
|
17,200
|
|
|
8/21/2025
|
+0.20 / +2.38%
|
8.40
|
9.20
|
8.40
|
8.60
|
8.54
|
8.60
|
27,700
|
|
|
8/20/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.37
|
8.40
|
17,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.42
|
8.50
|
20,100
|
|
|