Nasdaq · VSEC · stock
Vse Corp. (VSEC) stock price history
Every Nasdaq trading session of Vse Corp. from Oct 22, 1982 to Nov 12, 2026: 10,730 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSEC adjusted close, 1982 to 2026
- $243.48
- All time high, 2026
- $247.85
- 52 week high, $138.85 low
- 10,730
- Daily sessions since 1982
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
VSEC key facts
- Vse Corp. (VSEC) closed at $183.62 on Nov 12, 2026 on Nasdaq.
- VSEC's all time high close is $243.48, set on Aug 17, 2026; its all time low close is $0.3138 on Oct 27, 1982.
- VSEC's 52 week range is $138.85 to $247.85.
- VSEC returned +6.9% over the year to Nov 12, 2026 and +196.4% over five years.
- Over ten years VSEC returned +408%, +17.7% a year compounded.
- VSEC's deepest drawdown was -76.1% from Oct 20, 2017 to Mar 18, 2020.
- DataCedar holds 10,730 daily sessions of VSEC history from Oct 22, 1982 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VSEC price chart, 1982 to 2026
VSEC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | -24.3% |
| 6 months | +0.9% |
| Year to date | +5.1% |
| 1 year | +6.9% |
| 3 years | +212.1% |
| 5 years | +196.4% |
| 10 years | +408.2% |
| Since Oct 22, 1982 | +55,872% |
| Compound annual growth, 44.1 years | +15.4% |
VSEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $243.48 on Aug 17, 2026
- All time low close
- $0.3138 on Oct 27, 1982
- 52 week high
- $247.85 on Aug 12, 2026
- 52 week low
- $138.85 on Oct 23, 2026
- Deepest drawdown
- -76.1% from Oct 20, 2017 to Mar 18, 2020, recovered Nov 4, 2021
- Best single session
- +91.3% on Nov 4, 1998
- Worst single session
- -45.4% on Jan 20, 2009
- Volatility, 1 year annualised
- 60.3%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1982
- 560×
- Best calendar year
- 2007, +189%
- Worst calendar year
- 2018, -38%
VSEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Oct 22, 1982; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $174.09 | $247.85 | $138.85 | $183.62 | +6.4% | 117M | 218 |
| 2025 | $95.16 | $185.74 | $88.28 | $172.53 | +82.3% | 62M | 250 |
| 2024 | $63.31 | $123.34 | $56.55 | $94.66 | +47.9% | 39.9M | 252 |
| 2023 | $46.38 | $65.80 | $39.27 | $63.99 | +38.9% | 16.6M | 250 |
| 2022 | $59.29 | $60.86 | $31.22 | $46.06 | -22.4% | 8.3M | 251 |
| 2021 | $37.63 | $63.68 | $32.94 | $59.32 | +59.5% | 11.1M | 252 |
| 2020 | $36.38 | $40.56 | $13.22 | $37.18 | +2.5% | 7.4M | 252 |
| 2019 | $28.13 | $39.21 | $22.80 | $36.26 | +28.6% | 6M | 252 |
| 2018 | $46.61 | $52.54 | $25.42 | $28.20 | -37.8% | 6.6M | 251 |
| 2017 | $36.88 | $56.01 | $32.61 | $45.35 | +25.4% | 7.7M | 251 |
| 2016 | $28.38 | $39.73 | $24.30 | $36.15 | +25.8% | 6.8M | 251 |
| 2015 | $30.37 | $38.62 | $15.46 | $28.73 | -5.0% | 11.2M | 252 |
| 2014 | $21.84 | $34.25 | $18.26 | $30.24 | +38.1% | 9.1M | 252 |
| 2013 | $11.29 | $24.01 | $9.99 | $21.89 | +97.9% | 7.7M | 252 |
| 2012 | $10.98 | $12.15 | $9.22 | $11.06 | +2.2% | 6.3M | 250 |
| 2011 | $14.66 | $14.87 | $9.33 | $10.82 | -25.7% | 10.2M | 252 |
| 2010 | $19.98 | $23.69 | $11.58 | $14.57 | -26.3% | 11.1M | 252 |
| 2009 | $17.75 | $21.50 | $8.51 | $19.78 | +15.6% | 20.8M | 252 |
| 2008 | $21.09 | $21.56 | $9.87 | $17.11 | -19.2% | 22.4M | 252 |
| 2007 | $7.53 | $27.31 | $7.19 | $21.19 | +189.5% | 23.6M | 251 |
| 2006 | $9.10 | $11.15 | $4.29 | $7.32 | -18.9% | 5.7M | 250 |
| 2005 | $5.42 | $9.05 | $4.49 | $9.02 | +68.5% | 10.7M | 250 |
| 2004 | $2.74 | $7.20 | $2.60 | $5.36 | +91.8% | 33.8M | 250 |
| 2003 | $2.25 | $2.91 | $1.63 | $2.79 | +24.9% | 2.8M | 251 |
| 2002 | $1.50 | $2.39 | $1.03 | $2.24 | +48.7% | 2.2M | 251 |
| 2001 | $1.09 | $1.57 | $1.06 | $1.50 | +38.0% | 1.3M | 248 |
| 2000 | $1.50 | $1.74 | $0.9904 | $1.09 | -27.3% | 1.6M | 252 |
| 1999 | $2.09 | $2.33 | $1.29 | $1.50 | -31.6% | 1.9M | 244 |
| 1998 | $1.68 | $2.47 | $1.04 | $2.19 | +30.1% | 1.3M | 251 |
| 1997 | $2.43 | $2.55 | $1.48 | $1.68 | -28.6% | 815K | 185 |
| 1996 | $1.97 | $3.15 | $1.82 | $2.36 | +19.8% | 1.6M | 254 |
| 1995 | $1.02 | $2.11 | $1.00 | $1.97 | +93.4% | 1.2M | 246 |
| 1994 | $0.8186 | $1.05 | $0.8112 | $1.02 | +24.4% | 247K | 190 |
| 1993 | $0.6273 | $0.9405 | $0.6103 | $0.8186 | +30.5% | 624K | 244 |
| 1992 | $0.3918 | $0.6273 | $0.3799 | $0.6273 | +60.1% | 1.3M | 246 |
| 1991 | $0.5016 | $0.5535 | $0.3546 | $0.3918 | -21.9% | 1M | 230 |
| 1990 | $0.5155 | $0.6010 | $0.4584 | $0.5016 | -2.7% | 1.8M | 253 |
| 1989 | $0.7665 | $0.7665 | $0.5155 | $0.5155 | -32.7% | 1.6M | 252 |
| 1988 | $0.9268 | $0.9847 | $0.7002 | $0.7665 | -14.6% | 2.6M | 208 |
| 1987 | $0.8059 | $1.06 | $0.7061 | $0.8978 | +12.4% | 3.5M | 222 |
| 1986 | $0.6490 | $0.9842 | $0.5991 | $0.7988 | +23.1% | 5M | 227 |
| 1985 | $0.4422 | $0.7560 | $0.4422 | $0.6490 | +46.8% | 4.6M | 244 |
| 1984 | $0.5135 | $0.6561 | $0.3708 | $0.4422 | -13.9% | 6M | 217 |
| 1983 | $0.7274 | $1.27 | $0.5135 | $0.5135 | -25.0% | 11.6M | 221 |
| 1982 | $0.3281 | $0.7702 | $0.3138 | $0.6846 | n/a | 344K | 49 |
VSEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $183.62 | +24.2% |
| October 2026 | $147.83 | -10.2% |
| September 2026 | $164.70 | -21.1% |
| August 2026 | $208.68 | +7.4% |
| July 2026 | $194.39 | -14.9% |
| June 2026 | $228.39 | +23.4% |
| May 2026 | $185.06 | +7.8% |
| April 2026 | $171.60 | -6.9% |
| March 2026 | $184.23 | -18.8% |
| February 2026 | $226.86 | +3.9% |
| January 2026 | $218.37 | +26.6% |
| December 2025 | $172.53 | -4.1% |
About the VSEC data
Daily bars. 10,730 sessions from Oct 22, 1982 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AVSEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
VSEC share price history
