|
Closing price on 7/28/2025
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
27,500 |
| Split-adjusted Price |
8.50 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.46
|
8.50
|
27,500
|
|
|
7/25/2025
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.48
|
8.50
|
9,400
|
|
|
7/24/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
8.50
|
9,000
|
|
|
7/23/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
8.40
|
5,800
|
|
|
7/22/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
14,600
|
|
|
7/21/2025
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.42
|
8.40
|
18,200
|
|
|
7/18/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
8.60
|
13,700
|
|
|
7/17/2025
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.53
|
8.60
|
44,500
|
|
|
7/16/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.46
|
8.50
|
5,900
|
|
|
7/15/2025
|
+0.10 / +1.18%
|
8.00
|
8.90
|
8.00
|
8.60
|
8.54
|
8.60
|
46,000
|
|
|
7/14/2025
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.48
|
8.70
|
20,400
|
|
|
7/11/2025
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.61
|
8.60
|
4,200
|
|
|
7/10/2025
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.78
|
8.70
|
24,500
|
|
|
7/9/2025
|
+0.20 / +2.30%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.97
|
8.90
|
12,000
|
|
|
7/8/2025
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.74
|
8.80
|
17,100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
3,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
8.50
|
1,400
|
|
|
7/3/2025
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
3,800
|
|
|
7/2/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.37
|
8.60
|
3,600
|
|
|
7/1/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.58
|
8.50
|
2,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.51
|
8.70
|
4,300
|
|
|
6/27/2025
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.68
|
8.70
|
7,200
|
|
|
6/26/2025
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.46
|
8.60
|
5,600
|
|
|
6/25/2025
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
6/24/2025
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.20
|
8.60
|
8.41
|
8.60
|
16,400
|
|
|
6/23/2025
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.73
|
8.80
|
4,600
|
|
|
6/20/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.72
|
8.80
|
6,200
|
|
|
6/19/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.82
|
8.90
|
12,400
|
|
|
6/18/2025
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.89
|
8.90
|
7,800
|
|
|
6/17/2025
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.75
|
8.70
|
5,000
|
|
|