|
Closing price on 3/26/2025
|
|
| Open |
8.50 |
| High |
9.60 |
| Low |
8.50 |
| Volume |
62,500 |
| Split-adjusted Price |
9.30 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
+0.90 / +10.71%
|
8.50
|
9.60
|
8.50
|
9.30
|
9.20
|
9.30
|
62,500
|
|
|
3/25/2025
|
-0.40 / -4.60%
|
8.50
|
8.60
|
8.10
|
8.30
|
8.40
|
8.30
|
79,100
|
|
|
3/24/2025
|
-0.90 / -9.57%
|
9.40
|
9.40
|
8.40
|
8.50
|
8.70
|
8.50
|
69,900
|
|
|
3/21/2025
|
-0.50 / -5.15%
|
9.70
|
9.80
|
9.10
|
9.20
|
9.40
|
9.20
|
48,300
|
|
|
3/20/2025
|
-0.60 / -5.88%
|
9.80
|
10.30
|
9.50
|
9.60
|
9.70
|
9.60
|
78,700
|
|
|
3/19/2025
|
-0.90 / -8.41%
|
10.70
|
10.90
|
9.80
|
9.80
|
10.20
|
9.80
|
148,500
|
|
|
3/18/2025
|
+0.40 / +3.77%
|
10.60
|
11.30
|
9.80
|
11.00
|
10.70
|
11.00
|
327,200
|
|
|
3/17/2025
|
+0.80 / +8.25%
|
9.80
|
11.00
|
9.70
|
10.50
|
10.60
|
10.50
|
235,900
|
|
|
3/14/2025
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.00
|
9.80
|
9.70
|
9.80
|
276,000
|
|
|
3/13/2025
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
66,300
|
|
|
3/12/2025
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
16,300
|
|
|
3/11/2025
|
+0.90 / +13.85%
|
6.50
|
7.40
|
6.50
|
7.40
|
6.60
|
7.40
|
206,000
|
|
|
3/10/2025
|
-0.50 / -7.14%
|
7.50
|
8.00
|
6.50
|
6.50
|
6.50
|
6.50
|
1,835,700
|
|
|
3/7/2025
|
-0.30 / -3.85%
|
7.80
|
8.00
|
6.90
|
7.50
|
7.00
|
7.50
|
459,000
|
|
|
3/6/2025
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.40
|
8.00
|
7.80
|
8.00
|
38,800
|
|
|
3/5/2025
|
+0.30 / +3.90%
|
7.70
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
40,500
|
|
|
3/4/2025
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.40
|
7.80
|
7.70
|
7.80
|
43,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
7.90
|
8.00
|
7.90
|
29,200
|
|
|
2/28/2025
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
30,400
|
|
|
2/27/2025
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.10
|
8.30
|
19,800
|
|
|
2/26/2025
|
-0.20 / -2.38%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.10
|
8.20
|
18,600
|
|
|
2/25/2025
|
+0.30 / +3.75%
|
8.00
|
8.80
|
8.00
|
8.30
|
8.40
|
8.30
|
49,500
|
|
|
2/24/2025
|
+0.10 / +1.23%
|
8.30
|
8.40
|
7.80
|
8.20
|
8.00
|
8.20
|
40,000
|
|
|
2/21/2025
|
-0.60 / -6.74%
|
8.40
|
8.40
|
7.90
|
8.30
|
8.10
|
8.30
|
35,600
|
|
|
2/20/2025
|
-0.40 / -4.55%
|
10.10
|
10.10
|
8.20
|
8.40
|
8.90
|
8.40
|
86,000
|
|
|
2/19/2025
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
74,100
|
|
|
2/18/2025
|
+1.00 / +14.29%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.70
|
8.00
|
48,100
|
|
|
2/17/2025
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
8,500
|
|
|
2/14/2025
|
+0.10 / +1.43%
|
6.90
|
7.40
|
6.90
|
7.10
|
7.20
|
7.10
|
30,100
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
6.90
|
7.00
|
6.90
|
21,700
|
|
|