VSE Corporation
VSECNASDAQIndustrials● Active
$175.40
$-5.16(-2.86%)
Market Cap$4.0B
P/E Ratio—
52W High$232.61
52W Low$123.69
VSE Corporation（VSEC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vsec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$232.61
Apr 17, 2026
-25.0% from here
5-Year Low5Y
$31.85
Jul 15, 2022
+447.9% from low
IPO Priceadj.
$0.5750
Oct 22, 1982
+30.2K% since IPO
1 Year Ago
$133.28
Jun 9, 2025
+30.9% in 1Y
5 Years Ago
$51.13
Jun 8, 2021
+241.3% in 5Y
10 Years Ago
$34.87
Jun 8, 2016
+400.4% in 10Y
Historical Price Data · VSEC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $183.35 | $184.65 | $175.70 | $175.71 | $175.71 | 104K | -4.17% |
| Jun 5, 2026 | $181.37 | $184.73 | $178.80 | $180.56 | $180.56 | 420K | -0.45% |
| Jun 4, 2026 | $177.12 | $184.68 | $175.91 | $183.93 | $183.93 | 382K | +3.84% |
| Jun 3, 2026 | $179.91 | $179.91 | $173.97 | $176.03 | $176.03 | 381K | -2.16% |
| Jun 2, 2026 | $180.74 | $182.23 | $177.36 | $180.19 | $180.19 | 277K | -0.30% |
| Jun 1, 2026 | $180.56 | $182.46 | $173.41 | $180.32 | $180.32 | 466K | -0.13% |
| May 29, 2026 | $178.01 | $187.72 | $176.70 | $185.15 | $185.15 | 658K | +4.01% |
| May 28, 2026 | $171.62 | $178.14 | $171.62 | $176.92 | $176.92 | 298K | +3.09% |
| May 27, 2026 | $178.04 | $179.36 | $171.97 | $173.55 | $173.55 | 279K | -2.52% |
| May 26, 2026 | $176.36 | $180.75 | $172.40 | $174.02 | $174.02 | 341K | -1.33% |
| May 22, 2026 | $175.13 | $180.00 | $170.22 | $171.88 | $171.88 | 333K | -1.86% |
| May 21, 2026 | $168.68 | $175.39 | $164.34 | $173.76 | $173.76 | 519K | +3.01% |
| May 20, 2026 | $162.52 | $172.67 | $158.49 | $170.49 | $170.49 | 589K | +4.90% |
| May 19, 2026 | $166.42 | $166.42 | $156.22 | $158.66 | $158.66 | 730K | -4.66% |
| May 18, 2026 | $170.79 | $173.03 | $165.52 | $167.93 | $167.93 | 471K | -1.67% |
| May 15, 2026 | $174.48 | $176.50 | $169.30 | $169.71 | $169.71 | 324K | -2.73% |
| May 14, 2026 | $182.01 | $185.00 | $177.86 | $179.10 | $179.10 | 275K | -1.60% |
| May 13, 2026 | $180.20 | $181.81 | $172.72 | $180.53 | $180.53 | 437K | +0.18% |
| May 12, 2026 | $189.71 | $189.71 | $178.92 | $182.13 | $182.13 | 510K | -4.00% |
| May 11, 2026 | $193.05 | $195.55 | $190.03 | $191.21 | $191.21 | 364K | -0.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VSEC
Jan 1 → Dec 31 · 6 years2026+0.8%$174.34 → $175.71
+0.8%
2025+80.7%$95.60 → $172.77
+80.7%
2024+48.8%$63.92 → $95.10
+48.8%
2023+36.9%$47.21 → $64.61
+36.9%
2022-23.0%$60.91 → $46.88
-23.0%
2021+18.5%$51.43 → $60.94
+18.5%
Best Year2025 · +80.7%
Worst Year2022 · -23.0%
Positive Years5 / 6
Avg Annual Return+27.1%
6Y Total Return+241.6%
6Y CAGR~+22.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in VSEC?
If you invested $1,000 in VSEC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,004
Total Return+400.4%
CAGR~+17.5% / yr
Profit+$4,004
Based on Jun 8, 2016 · $34.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VSE Corporation（VSEC）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $174.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VSEC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VSEC 历史股价FMP 日线复权 OHLCV