V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.15	52.93	51.25	52.93	52.93	2.42%	135,061
Jan 16, 2025	51.54	51.77	50.45	51.68	51.68	-0.21%	241,528
Jan 15, 2025	50.40	51.87	49.72	51.79	51.79	5.16%	233,215
Jan 14, 2025	47.56	49.26	47.56	49.25	49.25	3.58%	203,299
Jan 13, 2025	45.89	47.61	45.89	47.55	47.55	1.67%	159,223
Jan 10, 2025	46.61	46.88	45.48	46.77	46.77	-0.85%	169,982
Jan 8, 2025	46.42	47.17	45.66	47.17	47.17	0.49%	215,858
Jan 7, 2025	47.00	47.50	46.00	46.94	46.94	0.04%	198,021
Jan 6, 2025	48.48	49.10	46.87	46.92	46.92	-2.66%	171,747
Jan 3, 2025	47.72	48.38	47.01	48.20	48.20	1.28%	249,305
Jan 2, 2025	48.29	48.83	47.45	47.59	47.59	-0.50%	184,083
Dec 31, 2024	48.27	48.56	47.24	47.83	47.83	-0.79%	158,952
Dec 30, 2024	47.58	48.87	46.48	48.21	48.21	2.62%	237,831
Dec 27, 2024	47.20	47.64	46.52	46.98	46.98	-1.20%	238,608
Dec 26, 2024	47.35	48.30	46.91	47.55	47.55	0.32%	268,860
Dec 24, 2024	48.13	48.23	47.36	47.40	47.40	-2.15%	101,678
Dec 23, 2024	48.41	48.94	47.44	48.44	48.44	-1.16%	187,906
Dec 20, 2024	48.75	50.22	48.06	49.01	49.01	-0.06%	1,056,201
Dec 19, 2024	52.48	53.19	47.31	49.04	49.04	-7.66%	729,321
Dec 18, 2024	56.43	57.66	52.81	53.11	53.11	-5.48%	261,033
Dec 17, 2024	56.61	56.79	55.11	56.19	56.19	-1.52%	239,136
Dec 16, 2024	56.06	57.14	55.22	57.06	57.06	2.24%	273,778
Dec 13, 2024	55.40	55.93	53.84	55.81	55.81	0.74%	188,554
Dec 12, 2024	58.08	58.08	54.72	55.40	55.40	-6.61%	354,886
Dec 11, 2024	60.31	60.86	59.04	59.32	59.32	-0.29%	189,550
Dec 10, 2024	58.35	60.00	58.35	59.49	59.49	1.14%	266,406
Dec 9, 2024	61.47	61.80	58.79	58.82	58.82	-3.84%	223,187
Dec 6, 2024	60.89	61.37	59.93	61.17	61.17	1.53%	189,655
Dec 5, 2024	59.77	60.27	59.42	60.25	60.25	0.58%	232,839
Dec 4, 2024	60.20	60.52	59.52	59.90	59.90	-0.28%	358,660
Dec 3, 2024	59.28	60.07	58.20	60.07	60.07	0.81%	211,615
Dec 2, 2024	60.00	60.88	59.37	59.59	59.59	-1.10%	541,827
Nov 29, 2024	60.72	61.29	60.02	60.25	60.25	-0.07%	85,160
Nov 27, 2024	60.76	60.95	59.86	60.29	60.29	0.13%	167,229
Nov 26, 2024	60.55	60.92	59.57	60.21	60.21	-0.64%	286,951
Nov 25, 2024	61.98	62.28	60.37	60.60	60.60	-0.15%	336,053
Nov 22, 2024	61.51	62.22	60.17	60.69	60.69	-0.77%	265,384
Nov 21, 2024	62.13	62.14	60.45	61.16	61.16	-1.07%	158,760
Nov 20, 2024	59.69	61.96	59.44	61.82	61.82	3.85%	262,289
Nov 19, 2024	57.16	59.61	57.16	59.53	59.53	3.64%	230,900
Nov 18, 2024	56.72	57.55	55.67	57.44	57.44	0.84%	266,035
Nov 15, 2024	59.43	59.43	56.34	56.96	56.96	-4.14%	600,185
Nov 14, 2024	60.85	61.26	58.45	59.42	59.42	-2.06%	891,724
Nov 13, 2024	62.75	62.75	59.94	60.67	60.67	-10.37%	1,519,762
Nov 12, 2024	68.53	69.11	67.52	67.69	67.69	-1.47%	84,773
Nov 11, 2024	67.29	69.75	66.76	68.70	68.70	3.28%	172,265
Nov 8, 2024	66.54	67.70	65.76	66.52	66.52	-0.11%	167,183
Nov 7, 2024	69.07	69.07	66.22	66.59	66.59	-3.24%	165,010
Nov 6, 2024	64.94	69.27	63.90	68.82	68.82	9.80%	312,183
Nov 5, 2024	66.00	66.00	58.90	62.68	62.68	1.24%	449,486
Nov 4, 2024	62.00	63.00	61.84	61.91	61.91	0.73%	84,045
Nov 1, 2024	62.08	63.01	61.39	61.46	61.46	-0.23%	75,608
Oct 31, 2024	62.42	62.56	61.49	61.60	61.60	-1.60%	75,176
Oct 30, 2024	62.42	63.86	62.42	62.60	62.60	0.08%	69,134
Oct 29, 2024	62.55	62.98	62.08	62.55	62.55	-0.43%	77,075
Oct 28, 2024	62.74	63.51	62.10	62.82	62.82	0.98%	50,992
Oct 25, 2024	62.88	63.36	61.96	62.21	62.21	0.05%	68,530
Oct 24, 2024	62.69	63.42	61.77	62.18	62.18	-0.10%	57,899
Oct 23, 2024	62.42	63.49	61.81	62.24	62.24	-0.78%	61,900
Oct 22, 2024	62.84	63.21	62.21	62.73	62.73	-0.49%	77,547
Oct 21, 2024	63.90	64.11	62.38	63.04	63.04	-1.18%	62,453
Oct 18, 2024	64.00	64.34	63.04	63.79	63.79	0.17%	96,857
Oct 17, 2024	63.83	64.62	63.18	63.68	63.68	-0.39%	104,565
Oct 16, 2024	63.13	64.28	62.96	63.93	63.93	1.56%	97,611
Oct 15, 2024	65.33	65.45	62.94	62.95	62.95	-3.36%	126,114
Oct 14, 2024	63.81	65.59	63.24	65.14	65.14	1.78%	119,433
Oct 11, 2024	60.73	64.20	60.66	64.00	64.00	7.67%	235,296
Oct 10, 2024	59.83	60.30	58.55	59.44	59.44	-1.41%	252,410
Oct 9, 2024	59.64	61.45	59.58	60.29	60.29	1.89%	221,523
Oct 8, 2024	59.48	59.75	58.62	59.17	59.17	-0.20%	187,946
Oct 7, 2024	58.12	59.59	58.12	59.29	59.29	1.26%	148,801
Oct 4, 2024	58.79	58.79	57.30	58.55	58.55	1.39%	123,252
Oct 3, 2024	57.04	57.91	56.61	57.75	57.75	1.16%	141,950
Oct 2, 2024	56.77	57.58	56.20	57.09	57.09	0.74%	103,401
Oct 1, 2024	56.00	57.00	55.05	56.67	56.67	1.45%	171,568
Sep 30, 2024	55.16	55.95	54.97	55.86	55.86	0.56%	164,957
Sep 27, 2024	55.27	55.78	55.00	55.55	55.55	0.87%	137,217
Sep 26, 2024	55.20	55.52	54.65	55.07	55.07	0.62%	167,360
Sep 25, 2024	55.32	55.43	54.73	54.73	54.73	-0.98%	119,760
Sep 24, 2024	55.37	55.61	54.34	55.27	55.27	0.27%	115,667
Sep 23, 2024	55.20	55.20	54.14	55.12	55.12	0.95%	183,709
Sep 20, 2024	54.13	55.47	53.34	54.60	54.60	0.26%	375,411
Sep 19, 2024	52.37	54.49	52.04	54.46	54.46	5.93%	141,034
Sep 18, 2024	52.61	52.81	51.30	51.41	51.41	-1.59%	147,114
Sep 17, 2024	51.35	52.52	51.03	52.24	52.24	1.79%	148,017
Sep 16, 2024	51.10	51.34	50.72	51.32	51.32	1.20%	100,990
Sep 13, 2024	50.10	51.41	49.73	50.71	50.71	2.30%	132,762
Sep 12, 2024	48.50	49.58	48.27	49.57	49.57	2.40%	113,702
Sep 11, 2024	48.09	48.74	47.05	48.41	48.41	-0.60%	139,648
Sep 10, 2024	49.28	49.59	48.50	48.70	48.70	0.27%	208,413
Sep 9, 2024	49.23	50.28	48.06	48.57	48.57	2.25%	357,290
Sep 6, 2024	48.19	48.74	47.50	47.50	47.50	-1.74%	375,550
Sep 5, 2024	50.53	50.53	47.99	48.34	48.34	-9.39%	866,578
Sep 4, 2024	54.08	54.61	53.32	53.35	53.35	-2.16%	64,267
Sep 3, 2024	56.27	56.55	53.67	54.53	54.53	-3.74%	62,937
Aug 30, 2024	56.63	56.92	55.90	56.65	56.65	0.94%	85,228
Aug 29, 2024	56.56	57.18	55.80	56.12	56.12	-0.23%	87,286
Aug 28, 2024	55.44	56.55	55.00	56.25	56.25	0.59%	49,731
Aug 27, 2024	56.19	56.34	55.26	55.92	55.92	-1.27%	85,740
Aug 26, 2024	57.35	58.25	55.77	56.64	56.64	-0.79%	131,106