|
Closing price on 5/28/2025
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
8,100 |
| Split-adjusted Price |
9.10 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.08
|
9.10
|
8,100
|
|
|
5/27/2025
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.29
|
9.20
|
15,400
|
|
|
5/26/2025
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.18
|
9.30
|
11,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
9.10
|
5,900
|
|
|
5/22/2025
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.10
|
9.20
|
8,100
|
|
|
5/21/2025
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
17,100
|
|
|
5/20/2025
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.21
|
9.30
|
16,200
|
|
|
5/19/2025
|
+0.10 / +1.06%
|
9.50
|
9.90
|
9.20
|
9.50
|
9.50
|
9.50
|
21,300
|
|
|
5/16/2025
|
+0.70 / +8.05%
|
8.80
|
10.00
|
8.70
|
9.40
|
9.36
|
9.40
|
47,300
|
|
|
5/15/2025
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
9,200
|
|
|
5/14/2025
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.62
|
8.70
|
14,900
|
|
|
5/13/2025
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.60
|
8.80
|
8.82
|
8.80
|
7,300
|
|
|
5/12/2025
|
+0.70 / +8.43%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.90
|
9.00
|
7,100
|
|
|
5/9/2025
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.26
|
8.30
|
12,600
|
|
|
5/8/2025
|
0.00 / 0.00%
|
8.00
|
8.70
|
8.00
|
8.60
|
8.56
|
8.60
|
14,000
|
|
|
5/7/2025
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.59
|
8.50
|
15,200
|
|
|
5/6/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.94
|
9.00
|
7,000
|
|
|
5/5/2025
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.03
|
9.10
|
4,100
|
|
|
4/29/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
8,200
|
|
|
4/28/2025
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
6,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
9.10
|
8.90
|
9.10
|
16,400
|
|
|
4/24/2025
|
-0.20 / -2.17%
|
9.40
|
9.70
|
8.80
|
9.00
|
9.10
|
9.00
|
31,400
|
|
|
4/23/2025
|
+0.20 / +2.20%
|
9.40
|
9.60
|
9.00
|
9.30
|
9.20
|
9.30
|
6,500
|
|
|
4/22/2025
|
-0.30 / -3.16%
|
10.00
|
10.00
|
8.80
|
9.20
|
9.10
|
9.20
|
13,700
|
|
|
4/21/2025
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.50
|
9.70
|
13,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.80
|
9.50
|
9.80
|
27,600
|
|
|
4/17/2025
|
-0.60 / -5.94%
|
9.80
|
10.40
|
9.50
|
9.50
|
9.80
|
9.50
|
19,100
|
|
|
4/16/2025
|
-0.60 / -5.66%
|
10.50
|
10.60
|
9.80
|
10.00
|
10.10
|
10.00
|
32,000
|
|
|
4/15/2025
|
-0.40 / -3.70%
|
10.80
|
11.40
|
10.00
|
10.40
|
10.60
|
10.40
|
40,900
|
|
|
4/14/2025
|
+0.20 / +1.89%
|
11.40
|
11.50
|
10.50
|
10.80
|
10.80
|
10.80
|
13,500
|
|
|