V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	57.80	58.05	56.76	57.50	57.50	-0.45%	297,251
Aug 28, 2025	58.91	58.96	57.38	57.76	57.76	-1.10%	237,374
Aug 27, 2025	57.85	58.75	57.59	58.40	58.40	0.69%	281,751
Aug 26, 2025	58.17	59.78	57.87	58.00	58.00	0.36%	355,179
Aug 25, 2025	59.16	60.10	57.78	57.79	57.79	-1.82%	324,696
Aug 22, 2025	56.78	59.24	56.78	58.86	58.86	1.92%	547,143
Aug 21, 2025	56.77	57.93	56.60	57.75	57.75	1.42%	224,565
Aug 20, 2025	59.12	59.68	56.84	56.94	56.94	-4.27%	273,469
Aug 19, 2025	61.51	61.75	59.02	59.48	59.48	-3.77%	331,569
Aug 18, 2025	63.20	63.31	61.15	61.81	61.81	0.42%	382,277
Aug 15, 2025	63.72	63.74	60.31	61.55	61.55	2.43%	547,401
Aug 14, 2025	61.76	63.33	60.05	60.09	60.09	-0.13%	912,082
Aug 13, 2025	57.61	60.54	57.00	60.17	60.17	10.28%	758,213
Aug 12, 2025	53.89	54.61	52.90	54.56	54.56	3.08%	361,171
Aug 11, 2025	51.24	53.17	51.24	52.93	52.93	4.23%	487,681
Aug 8, 2025	50.14	52.17	49.59	50.78	50.78	-4.75%	1,060,748
Aug 7, 2025	55.06	55.12	52.37	53.31	53.31	-2.68%	449,024
Aug 6, 2025	55.87	55.87	53.51	54.78	54.78	-1.97%	646,165
Aug 5, 2025	53.83	57.04	53.05	55.88	55.88	15.22%	1,165,537
Aug 4, 2025	47.56	49.21	47.37	48.50	48.50	2.45%	302,039
Aug 1, 2025	47.13	47.91	46.27	47.34	47.34	-0.08%	265,439
Jul 31, 2025	46.76	47.65	46.76	47.38	47.38	0.28%	140,300
Jul 30, 2025	48.62	48.62	46.99	47.25	47.25	-2.44%	115,096
Jul 29, 2025	49.31	49.54	48.24	48.43	48.43	-1.14%	116,188
Jul 28, 2025	48.62	49.00	47.81	48.99	48.99	1.07%	127,352
Jul 25, 2025	48.70	48.70	47.35	48.47	48.47	0.27%	154,715
Jul 24, 2025	48.75	49.73	48.34	48.34	48.34	-1.23%	179,607
Jul 23, 2025	47.85	48.94	47.53	48.94	48.94	3.55%	141,151
Jul 22, 2025	46.92	48.00	46.82	47.26	47.26	0.25%	195,853
Jul 21, 2025	47.61	48.24	47.06	47.14	47.14	-0.30%	157,981
Jul 18, 2025	47.54	48.24	46.69	47.28	47.28	-0.55%	182,065
Jul 17, 2025	47.03	48.28	46.98	47.54	47.54	1.78%	153,395
Jul 16, 2025	46.89	47.16	46.07	46.71	46.71	-	174,372
Jul 15, 2025	48.90	49.02	46.69	46.71	46.71	-4.48%	235,221
Jul 14, 2025	48.44	49.21	47.84	48.90	48.90	0.76%	172,828
Jul 11, 2025	49.69	50.09	48.51	48.53	48.53	-2.39%	186,051
Jul 10, 2025	49.64	50.29	49.18	49.72	49.72	0.59%	189,880
Jul 9, 2025	49.78	49.79	48.84	49.43	49.43	0.41%	197,084
Jul 8, 2025	49.61	50.24	49.11	49.23	49.23	-0.89%	307,504
Jul 7, 2025	49.20	49.88	49.01	49.67	49.67	0.59%	278,110
Jul 3, 2025	49.91	50.25	49.11	49.38	49.38	-0.12%	98,018
Jul 2, 2025	49.09	49.53	48.57	49.44	49.44	0.88%	317,477
Jul 1, 2025	48.28	49.73	48.02	49.01	49.01	0.95%	218,733
Jun 30, 2025	49.00	49.00	47.73	48.55	48.55	0.52%	215,067
Jun 27, 2025	48.63	49.35	48.01	48.30	48.30	-0.35%	640,554
Jun 26, 2025	46.81	48.48	46.62	48.47	48.47	3.81%	206,146
Jun 25, 2025	46.93	46.93	46.33	46.69	46.69	-0.66%	186,119
Jun 24, 2025	46.12	47.46	45.65	47.00	47.00	2.75%	230,004
Jun 23, 2025	44.76	45.80	44.51	45.74	45.74	2.21%	244,981
Jun 20, 2025	45.17	46.02	44.58	44.75	44.75	-0.47%	533,828