VSE Corporation - Price History
Monthly price history for VSEC (VSE Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $77.63 | $77.63 |
| April 2024 | $78.07 | $78.07 |
| March 2024 | $79.90 | $80 |
| February 2024 | $74 | $74.10 |
| January 2024 | $62.03 | $62.11 |
| December 2023 | $64.42 | $64.61 |
| November 2023 | $60.25 | $60.43 |
| October 2023 | $53.64 | $53.80 |
| September 2023 | $50.20 | $50.44 |
| August 2023 | $56.48 | $56.75 |
| July 2023 | $53.49 | $53.75 |
| June 2023 | $54.32 | $54.69 |
| May 2023 | $46.63 | $47.03 |
| April 2023 | $41.83 | $42.29 |
| March 2023 | $44.41 | $44.90 |
| February 2023 | $56.79 | $57.41 |
| January 2023 | $54.30 | $54.90 |
| December 2022 | $46.28 | $46.88 |
| November 2022 | $48.41 | $49.04 |
| October 2022 | $45.60 | $46.29 |
| September 2022 | $34.87 | $35.40 |
| August 2022 | $41.22 | $41.85 |
| July 2022 | $41.32 | $41.95 |
| June 2022 | $36.91 | $37.58 |
| May 2022 | $38.17 | $38.86 |
| April 2022 | $42.44 | $43.31 |
| March 2022 | $45.16 | $46.09 |
| February 2022 | $46.69 | $47.65 |
| January 2022 | $50.54 | $51.58 |
| December 2021 | $59.60 | $60.94 |
| November 2021 | $53.54 | $54.74 |
| October 2021 | $54.24 | $55.55 |
| September 2021 | $47.04 | $48.17 |
| August 2021 | $48.81 | $49.99 |
| July 2021 | $48.87 | $50.05 |
| June 2021 | $48.26 | $49.51 |
| May 2021 | $46.37 | $47.57 |
| April 2021 | $42.06 | $43.15 |
| March 2021 | $38.42 | $39.50 |
| February 2021 | $37.51 | $38.56 |
| January 2021 | $33.66 | $34.60 |
| December 2020 | $37.36 | $38.49 |
| November 2020 | $33.19 | $34.20 |
| October 2020 | $28.03 | $28.96 |
| September 2020 | $29.65 | $30.64 |
| August 2020 | $28.10 | $29.03 |
| July 2020 | $27.22 | $28.13 |
| June 2020 | $30.28 | $31.39 |
| May 2020 | $25.08 | $26 |
| April 2020 | $18.54 | $19.22 |
| March 2020 | $15.74 | $16.39 |
| February 2020 | $28.28 | $29.45 |
| January 2020 | $29.88 | $31.11 |
| December 2019 | $36.43 | $38.04 |
| November 2019 | $39.07 | $40.79 |
| October 2019 | $36.71 | $38.42 |
| September 2019 | $32.58 | $34.09 |
| August 2019 | $30.43 | $31.84 |
| July 2019 | $28.63 | $29.96 |
| June 2019 | $27.32 | $28.69 |
| May 2019 | $22.96 | $24.11 |
| April 2019 | $29.11 | $30.57 |
| March 2019 | $30 | $31.58 |
| February 2019 | $33.58 | $35.35 |
| January 2019 | $30.99 | $32.63 |
| December 2018 | $28.34 | $29.91 |
| November 2018 | $27.60 | $29.13 |
| October 2018 | $29.64 | $31.36 |
| September 2018 | $31.31 | $33.13 |
| August 2018 | $36.46 | $38.58 |
| July 2018 | $40.73 | $43.10 |
| June 2018 | $45.08 | $47.78 |
| May 2018 | $46.62 | $49.41 |
| April 2018 | $48.33 | $51.29 |
| March 2018 | $48.73 | $51.72 |
| February 2018 | $45.70 | $48.50 |
| January 2018 | $46.69 | $49.55 |
| December 2017 | $45.57 | $48.43 |
| November 2017 | $44.95 | $47.77 |
| October 2017 | $46.13 | $49.10 |
| September 2017 | $53.42 | $56.86 |
| August 2017 | $49 | $52.15 |
| July 2017 | $48.72 | $51.85 |
| June 2017 | $42.19 | $44.98 |
| May 2017 | $39.25 | $41.84 |
| April 2017 | $39.95 | $42.65 |
| March 2017 | $38.22 | $40.80 |
| February 2017 | $38.11 | $40.68 |
| January 2017 | $34.92 | $37.28 |
| December 2016 | $36.32 | $38.84 |
| November 2016 | $36.20 | $38.71 |
| October 2016 | $26.92 | $28.84 |
| September 2016 | $31.72 | $33.99 |
| August 2016 | $30.71 | $32.91 |
| July 2016 | $29.66 | $63.56 |
| June 2016 | $31.12 | $66.80 |
| May 2016 | $31.31 | $67.21 |
| April 2016 | $28.85 | $62.04 |
| March 2016 | $31.57 | $67.89 |
| February 2016 | $29.16 | $62.71 |
| January 2016 | $27.85 | $60 |
| December 2015 | $28.86 | $62.18 |
| November 2015 | $28.68 | $61.79 |
| October 2015 | $26.62 | $57.46 |
| September 2015 | $18.57 | $40.07 |
| August 2015 | $19.17 | $41.38 |
| July 2015 | $21.96 | $47.40 |
| June 2015 | $24.74 | $53.51 |
| May 2015 | $28.87 | $62.43 |
| April 2015 | $32.85 | $71.14 |
| March 2015 | $37.80 | $81.88 |
| February 2015 | $36.57 | $79.21 |
| January 2015 | $33.37 | $72.37 |
| December 2014 | $30.38 | $65.90 |
| November 2014 | $24.82 | $53.82 |
| October 2014 | $27.75 | $60.28 |
| September 2014 | $22.56 | $49.02 |
| August 2014 | $27.31 | $59.33 |
| July 2014 | $27.42 | $59.57 |
| June 2014 | $32.32 | $70.32 |
| May 2014 | $28.46 | $61.91 |
| April 2014 | $28.68 | $62.47 |
| March 2014 | $24.19 | $52.70 |
| February 2014 | $22.17 | $48.30 |
| January 2014 | $20.21 | $44.11 |
| December 2013 | $21.99 | $48.01 |
| November 2013 | $23.46 | $51.22 |
| October 2013 | $20.03 | $43.80 |
| September 2013 | $21.47 | $46.95 |
| August 2013 | $20.59 | $45.04 |
| July 2013 | $19.79 | $43.28 |
| June 2013 | $18.74 | $41.07 |
| May 2013 | $15.48 | $33.92 |
| April 2013 | $13.91 | $30.49 |
| March 2013 | $11.37 | $24.99 |
| February 2013 | $10.43 | $22.91 |
| January 2013 | $10.89 | $24.01 |
| December 2012 | $11.12 | $24.51 |
| November 2012 | $10.44 | $23.02 |
| October 2012 | $10.69 | $23.65 |
| September 2012 | $11.07 | $24.49 |
| August 2012 | $10.49 | $23.21 |
| July 2012 | $10.38 | $22.96 |
| June 2012 | $10.72 | $23.79 |
| May 2012 | $11.06 | $24.55 |
| April 2012 | $9.91 | $22 |
| March 2012 | $11.14 | $24.81 |
| February 2012 | $10.97 | $24.43 |
| January 2012 | $11.74 | $26.21 |
| December 2011 | $10.87 | $24.28 |
| November 2011 | $11.68 | $26.09 |
| October 2011 | $10.89 | $24.32 |
| September 2011 | $11.56 | $25.88 |
| August 2011 | $11.08 | $24.82 |
| July 2011 | $9.40 | $21.05 |
| June 2011 | $11.09 | $24.90 |
| May 2011 | $11.73 | $26.34 |
| April 2011 | $12.52 | $28.19 |
| March 2011 | $13.20 | $29.71 |
| February 2011 | $12.04 | $27.11 |
| January 2011 | $13.29 | $29.91 |
| December 2010 | $14.64 | $33.02 |
| November 2010 | $13.46 | $30.37 |
| October 2010 | $15.60 | $35.25 |
| September 2010 | $15.61 | $35.27 |
| August 2010 | $12.43 | $28.08 |
| July 2010 | $15.72 | $35.51 |
| June 2010 | $14.06 | $31.82 |
| May 2010 | $16.93 | $38.31 |
| April 2010 | $17.74 | $40.19 |
| March 2010 | $18.16 | $41.16 |
| February 2010 | $18.77 | $42.53 |
| January 2010 | $22.28 | $50.54 |
| December 2009 | $19.88 | $45.08 |
| November 2009 | $20.04 | $45.45 |
| October 2009 | $19.31 | $43.79 |
| September 2009 | $17.18 | $39.01 |
| August 2009 | $15.11 | $34.31 |
| July 2009 | $13.04 | $29.61 |
| June 2009 | $11.50 | $26.16 |
| May 2009 | $11.04 | $25.11 |
| April 2009 | $13.12 | $29.89 |
| March 2009 | $11.72 | $26.70 |
| February 2009 | $10.48 | $23.88 |
| January 2009 | $12.61 | $28.76 |
| December 2008 | $17.20 | $39.23 |
| November 2008 | $14.75 | $33.65 |
| October 2008 | $14.37 | $32.79 |
| September 2008 | $14.76 | $33.73 |
| August 2008 | $16.04 | $36.67 |
| July 2008 | $17.16 | $39.22 |
| June 2008 | $12.02 | $27.50 |
| May 2008 | $15.02 | $34.37 |
| April 2008 | $14.61 | $33.43 |
| March 2008 | $12.32 | $28.23 |
| February 2008 | $13.86 | $31.75 |
| January 2008 | $12.06 | $27.67 |
| December 2007 | $21.29 | $48.84 |
| November 2007 | $22.50 | $51.61 |
| October 2007 | $25.84 | $59.29 |
| September 2007 | $20.60 | $47.28 |
| August 2007 | $18.92 | $43.43 |
| July 2007 | $21.41 | $49.15 |
| June 2007 | $16 | $36.77 |
| May 2007 | $14.65 | $67.34 |
| April 2007 | $10.72 | $49.35 |
| March 2007 | $8.94 | $41.16 |
| February 2007 | $9.13 | $42 |
| January 2007 | $8.60 | $39.65 |
| December 2006 | $7.35 | $33.90 |
| November 2006 | $7.51 | $34.61 |
| October 2006 | $7.05 | $32.51 |
| September 2006 | $6.52 | $30.10 |
| August 2006 | $6.84 | $31.57 |
| July 2006 | $6.47 | $29.88 |
| June 2006 | $6.43 | $29.77 |
| May 2006 | $7 | $32.43 |
| April 2006 | $7.05 | $32.70 |
| March 2006 | $8.95 | $41.50 |
| February 2006 | $8.69 | $40.30 |
| January 2006 | $10 | $46.40 |
| December 2005 | $9.06 | $42.10 |
| November 2005 | $7.40 | $34.35 |
| October 2005 | $7.44 | $34.53 |
| September 2005 | $7.52 | $35 |
| August 2005 | $7.33 | $34.11 |
| July 2005 | $8.44 | $39.24 |
| June 2005 | $6.93 | $32.29 |
| May 2005 | $8.02 | $37.36 |
| April 2005 | $6.20 | $28.91 |
| March 2005 | $5.49 | $25.61 |
| February 2005 | $4.88 | $22.78 |
| January 2005 | $5.01 | $23.38 |
| December 2004 | $5.38 | $25.17 |
| November 2004 | $5.42 | $25.36 |
| October 2004 | $5.68 | $26.57 |
| September 2004 | $6.54 | $30.65 |
| August 2004 | $3.53 | $16.54 |
| July 2004 | $3.74 | $17.60 |
| June 2004 | $4.24 | $19.91 |
| May 2004 | $3.74 | $17.59 |
| April 2004 | $3.36 | $15.79 |
| March 2004 | $4.01 | $18.90 |
| February 2004 | $3.63 | $17.10 |
| January 2004 | $2.98 | $14.02 |
| December 2003 | $2.81 | $13.25 |
| November 2003 | $2.60 | $12.30 |
| October 2003 | $2.70 | $12.73 |
| September 2003 | $2.60 | $12.34 |
| August 2003 | $2.54 | $12.02 |
| July 2003 | $2.56 | $12.13 |
| June 2003 | $2.62 | $12.45 |
| May 2003 | $2.23 | $10.62 |
| April 2003 | $2.36 | $11.20 |
| March 2003 | $1.96 | $9.35 |
| February 2003 | $2.51 | $12 |
| January 2003 | $2.30 | $11 |
| December 2002 | $2.25 | $10.76 |
| November 2002 | $2.34 | $11.19 |
| October 2002 | $1.48 | $7.14 |
| September 2002 | $1.69 | $8.15 |
| August 2002 | $1.60 | $7.70 |
| July 2002 | $1.35 | $6.50 |
| June 2002 | $1.52 | $7.36 |
| May 2002 | $1.65 | $8 |
| April 2002 | $1.60 | $7.75 |
| March 2002 | $1.81 | $8.80 |
| February 2002 | $1.38 | $6.70 |
| January 2002 | $1.56 | $7.60 |
| December 2001 | $1.51 | $7.40 |
| November 2001 | $1.34 | $6.55 |
| October 2001 | $1.35 | $6.60 |
| September 2001 | $1.16 | $5.70 |
| August 2001 | $1.38 | $6.80 |
| July 2001 | $1.42 | $7 |
| June 2001 | $1.40 | $6.92 |
| May 2001 | $1.31 | $6.50 |
| April 2001 | $1.18 | $5.90 |
| March 2001 | $1.40 | $7 |
| February 2001 | $1.28 | $6.38 |
| January 2001 | $1.10 | $5.50 |
| December 2000 | $1.10 | $5.50 |
| November 2000 | $1.10 | $5.50 |
| October 2000 | $1.27 | $6.44 |
| September 2000 | $1.34 | $6.75 |
| August 2000 | $1.14 | $5.75 |
| July 2000 | $1.32 | $6.69 |
| June 2000 | $1.32 | $6.69 |
| May 2000 | $1.25 | $6.38 |
| April 2000 | $1.22 | $6.25 |
| March 2000 | $1.42 | $7.25 |
| February 2000 | $1.33 | $6.81 |
| January 2000 | $1.44 | $7.38 |
| December 1999 | $1.51 | $7.75 |
| November 1999 | $1.65 | $8.50 |
| October 1999 | $1.64 | $8.50 |
| September 1999 | $1.79 | $9.25 |
| August 1999 | $1.57 | $8.12 |
| July 1999 | $2.02 | $10.50 |
| June 1999 | $1.98 | $10.25 |
| May 1999 | $2.10 | $10.88 |
| April 1999 | $1.76 | $9.12 |
| March 1999 | $1.64 | $8.56 |
| February 1999 | $1.68 | $8.75 |
| January 1999 | $1.97 | $10.25 |
| December 1998 | $2.20 | $11.50 |
| November 1998 | $1.84 | $9.62 |
| October 1998 | $1.10 | $5.75 |
| September 1998 | $1.52 | $8 |
| August 1998 | $1.66 | $8.75 |
| July 1998 | $1.71 | $9 |
| June 1998 | $1.75 | $9.25 |
| May 1998 | $1.99 | $10.50 |
| April 1998 | $1.61 | $8.50 |
| March 1998 | $1.60 | $8.50 |
| February 1998 | $1.55 | $8.25 |
| January 1998 | $1.52 | $8.12 |
| December 1997 | $1.82 | $12.12 |
| November 1997 | $1.80 | $12 |
| October 1997 | $1.82 | $12.12 |
| September 1997 | $1.83 | $12.25 |
| August 1997 | $1.83 | $12.25 |
| July 1997 | $1.83 | $12.25 |
| June 1997 | $1.79 | $12 |
| May 1997 | $1.79 | $12 |
| April 1997 | $1.56 | $10.50 |
| March 1997 | $2.15 | $14.50 |
| February 1997 | $2.15 | $14.50 |
| January 1997 | $2.30 | $15.50 |
| December 1996 | $2.37 | $16 |
| November 1996 | $2.37 | $16 |
| October 1996 | $2.32 | $15.75 |
| September 1996 | $2.58 | $17.50 |
| August 1996 | $3.10 | $21 |
| July 1996 | $3.02 | $20.50 |
| June 1996 | $2.65 | $18 |
| May 1996 | $2.80 | $19 |
| April 1996 | $3.01 | $41 |
| March 1996 | $2.24 | $30.50 |
| February 1996 | $1.98 | $27 |
| January 1996 | $2.20 | $30 |
| December 1995 | $1.98 | $27 |
| November 1995 | $1.72 | $23.50 |
| October 1995 | $1.72 | $23.50 |
| September 1995 | $1.64 | $22.50 |
| August 1995 | $1.75 | $24 |
| July 1995 | $1.17 | $16 |
| June 1995 | $1.14 | $15.75 |
| May 1995 | $1.12 | $15.50 |
| April 1995 | $1.10 | $15.25 |
| March 1995 | $1.03 | $14.25 |
| February 1995 | $1.03 | $14.25 |
| January 1995 | $1.01 | $14 |
| December 1994 | $1.02 | $14.25 |
| November 1994 | $1 | $14 |
| October 1994 | $0.97 | $13.50 |
| September 1994 | $0.94 | $13.12 |
| August 1994 | $0.84 | $11.75 |
| July 1994 | $0.81 | $11.50 |
| June 1994 | $0.87 | $12.25 |
| May 1994 | $0.87 | $12.25 |
| April 1994 | $0.88 | $12.50 |
| March 1994 | $0.95 | $13.50 |
| February 1994 | $0.93 | $13.25 |
| January 1994 | $0.84 | $12 |
| December 1993 | $0.82 | $11.75 |
| November 1993 | $0.80 | $11.50 |
| October 1993 | $0.80 | $11.38 |
| September 1993 | $0.78 | $11.25 |
| August 1993 | $0.78 | $11.25 |
| July 1993 | $0.78 | $11.25 |
| June 1993 | $0.76 | $11 |
| May 1993 | $0.78 | $11.25 |
| April 1993 | $0.79 | $11.50 |
| March 1993 | $0.76 | $11 |
| February 1993 | $0.66 | $9.62 |
| January 1993 | $0.67 | $9.75 |
| December 1992 | $0.63 | $9.25 |
| November 1992 | $0.60 | $8.75 |
| October 1992 | $0.54 | $8 |
| September 1992 | $0.54 | $8 |
| August 1992 | $0.54 | $8 |
| July 1992 | $0.54 | $8 |
| June 1992 | $0.54 | $8 |
| May 1992 | $0.59 | $8.75 |
| April 1992 | $0.54 | $8 |
| March 1992 | $0.38 | $5.75 |
| February 1992 | $0.43 | $6.50 |
| January 1992 | $0.40 | $6 |
| December 1991 | $0.39 | $6 |
| November 1991 | $0.39 | $6 |
| October 1991 | $0.36 | $5.50 |
| September 1991 | $0.40 | $6.25 |
| August 1991 | $0.44 | $6.75 |
| July 1991 | $0.50 | $7.75 |
| June 1991 | $0.45 | $7 |
| May 1991 | $0.46 | $7.12 |
| April 1991 | $0.48 | $7.50 |
| March 1991 | $0.54 | $8.50 |
| February 1991 | $0.52 | $8.25 |
| January 1991 | $0.50 | $8 |
| December 1990 | $0.50 | $8 |
| November 1990 | $0.52 | $8.25 |
| October 1990 | $0.50 | $8 |
| September 1990 | $0.50 | $8 |
| August 1990 | $0.50 | $8 |
| July 1990 | $0.56 | $9 |
| June 1990 | $0.54 | $8.75 |
| May 1990 | $0.57 | $9.25 |
| April 1990 | $0.55 | $8.88 |
| March 1990 | $0.54 | $8.75 |
| February 1990 | $0.54 | $8.75 |
| January 1990 | $0.51 | $8.25 |
| December 1989 | $0.52 | $8.50 |
| November 1989 | $0.53 | $8.75 |
| October 1989 | $0.56 | $9.25 |
| September 1989 | $0.58 | $9.50 |
| August 1989 | $0.58 | $9.50 |
| July 1989 | $0.62 | $10.12 |
| June 1989 | $0.62 | $10.12 |
| May 1989 | $0.62 | $10.12 |
| April 1989 | $0.64 | $10.50 |
| March 1989 | $0.62 | $10.25 |
| February 1989 | $0.61 | $10 |
| January 1989 | $0.75 | $12.25 |
| December 1988 | $0.79 | $13 |
| November 1988 | $0.75 | $12.25 |
| October 1988 | $0.76 | $12.50 |
| September 1988 | $0.78 | $12.75 |
| August 1988 | $0.78 | $12.75 |
| July 1988 | $0.91 | $15 |
| June 1988 | $0.88 | $14.50 |
| May 1988 | $0.90 | $14.75 |
| April 1988 | $0.94 | $15.50 |
| March 1988 | $0.81 | $13.25 |
| February 1988 | $0.82 | $13.50 |
| January 1988 | $0.87 | $14.25 |
| December 1987 | $0.94 | $15.50 |
| November 1987 | $0.75 | $12.25 |
| October 1987 | $0.77 | $12.62 |
| September 1987 | $0.94 | $15.50 |
| August 1987 | $0.94 | $15.50 |
| July 1987 | $0.91 | $15 |
| June 1987 | $0.93 | $15.25 |
| May 1987 | $0.91 | $14.88 |
| April 1987 | $1.04 | $17 |
| March 1987 | $1.04 | $17 |
| February 1987 | $1.07 | $17.50 |
| January 1987 | $0.98 | $16 |
| December 1986 | $0.85 | $14 |
| November 1986 | $0.87 | $14.25 |
| October 1986 | $0.88 | $14.50 |
| September 1986 | $0.85 | $14 |
| August 1986 | $0.84 | $13.75 |
| July 1986 | $0.82 | $13.50 |
| June 1986 | $0.93 | $15.25 |
| May 1986 | $0.98 | $16 |
| April 1986 | $0.85 | $14 |
| March 1986 | $0.87 | $14.25 |
| February 1986 | $0.72 | $11.88 |
| January 1986 | $0.66 | $10.75 |
| December 1985 | $0.69 | $11.38 |
| November 1985 | $0.62 | $10.25 |
| October 1985 | $0.59 | $9.62 |
| September 1985 | $0.56 | $9.12 |
| August 1985 | $0.56 | $9.25 |
| July 1985 | $0.55 | $9 |
| June 1985 | $0.53 | $8.75 |
| May 1985 | $0.55 | $9 |
| April 1985 | $0.65 | $10.62 |
| March 1985 | $0.65 | $10.62 |
| February 1985 | $0.65 | $10.62 |
| January 1985 | $0.56 | $9.25 |
| December 1984 | $0.47 | $7.75 |
| November 1984 | $0.49 | $8 |
| October 1984 | $0.43 | $0.74 |
| September 1984 | $0.45 | $0.78 |
| August 1984 | $0.44 | $0.76 |
| July 1984 | $0.38 | $0.65 |
| June 1984 | $0.46 | $0.80 |
| May 1984 | $0.43 | $0.75 |
| April 1984 | $0.42 | $0.72 |
| March 1984 | $0.48 | $0.82 |
| February 1984 | $0.46 | $0.80 |
| January 1984 | $0.56 | $0.98 |
| December 1983 | $0.52 | $0.90 |
| November 1983 | $0.59 | $1.02 |
| October 1983 | $0.61 | $1.05 |
| September 1983 | $0.68 | $1.18 |
| August 1983 | $0.72 | $1.25 |
| July 1983 | $0.87 | $1.50 |
| June 1983 | $0.95 | $1.65 |
| May 1983 | $1 | $1.72 |
| April 1983 | $1.12 | $1.95 |
| March 1983 | $0.92 | $1.60 |
| February 1983 | $1.10 | $1.90 |
| January 1983 | $0.87 | $1.50 |
| December 1982 | $0.69 | $1.20 |
| November 1982 | $0.53 | $0.92 |
| October 1982 | $0.32 | $0.55 |
VSEC
Price: $82.90
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.48%
Payout Ratio: 13.16%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.04 USD
P/E Ratio: 22.69
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 64400
Ebitda: 81.1 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 3.61%
DGR5: 7.52%
DGR10: 9.70%
DGR20: 12.37%