V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	71.13	73.38	67.07	70.00	70.00	3.03%	1,206,152
Feb 23, 2026	67.76	68.89	67.01	67.94	67.94	-0.95%	426,299
Feb 20, 2026	70.87	71.79	68.08	68.59	68.59	-3.22%	452,292
Feb 19, 2026	68.67	71.20	68.32	70.87	70.87	2.59%	426,329
Feb 18, 2026	68.32	70.22	67.70	69.08	69.08	3.27%	243,840
Feb 17, 2026	65.78	67.70	65.09	66.89	66.89	2.03%	385,082
Feb 13, 2026	63.66	65.70	63.13	65.56	65.56	2.81%	350,051
Feb 12, 2026	65.57	68.03	62.73	63.77	63.77	-2.45%	402,204
Feb 11, 2026	69.50	69.50	65.04	65.37	65.37	-4.19%	266,995
Feb 10, 2026	69.09	69.26	67.62	68.23	68.23	-1.19%	289,351
Feb 9, 2026	67.37	69.50	67.32	69.05	69.05	2.62%	393,547
Feb 6, 2026	65.03	67.42	64.96	67.29	67.29	5.17%	312,669
Feb 5, 2026	64.41	65.95	63.32	63.98	63.98	-1.98%	470,900
Feb 4, 2026	66.50	66.52	64.59	65.27	65.27	-1.70%	283,145
Feb 3, 2026	66.37	67.07	65.00	66.40	66.40	0.23%	380,759
Feb 2, 2026	66.90	68.12	66.04	66.25	66.25	-3.75%	676,095
Jan 30, 2026	67.51	69.13	66.77	68.83	68.83	0.64%	568,935
Jan 29, 2026	68.76	69.62	67.44	68.39	68.39	0.72%	361,353
Jan 28, 2026	68.83	68.97	66.57	67.90	67.90	-1.29%	198,691
Jan 27, 2026	67.87	69.63	66.62	68.79	68.79	0.70%	434,596
Jan 26, 2026	69.71	69.75	67.91	68.31	68.31	-2.27%	286,963
Jan 23, 2026	70.70	71.40	69.50	69.90	69.90	0.24%	288,498
Jan 22, 2026	69.00	70.44	68.34	69.73	69.73	1.83%	276,349
Jan 21, 2026	68.39	69.20	66.92	68.48	68.48	1.78%	381,108
Jan 20, 2026	67.31	69.69	66.04	67.28	67.28	-1.03%	696,640
Jan 16, 2026	67.00	68.47	67.00	67.98	67.98	1.04%	323,190
Jan 15, 2026	67.20	67.42	65.36	67.28	67.28	0.64%	412,414
Jan 14, 2026	64.01	66.97	63.85	66.85	66.85	2.03%	427,019
Jan 13, 2026	66.37	66.48	64.68	65.52	65.52	0.72%	284,250
Jan 12, 2026	63.48	65.50	62.92	65.05	65.05	3.62%	498,426
Jan 9, 2026	61.39	62.95	60.71	62.78	62.78	3.26%	293,592
Jan 8, 2026	60.10	62.25	60.10	60.80	60.80	3.42%	501,341
Jan 7, 2026	60.21	60.76	58.77	58.79	58.79	-2.13%	337,971
Jan 6, 2026	59.53	60.53	58.53	60.07	60.07	0.25%	435,555
Jan 5, 2026	55.45	60.11	55.45	59.92	59.92	7.85%	556,432
Jan 2, 2026	55.05	56.00	54.09	55.56	55.56	1.85%	463,109
Dec 31, 2025	55.49	55.55	54.34	54.55	54.55	-1.32%	231,269
Dec 30, 2025	55.64	56.19	55.11	55.28	55.28	-0.70%	274,708
Dec 29, 2025	55.75	56.38	55.21	55.67	55.67	-0.14%	236,767
Dec 26, 2025	55.42	56.12	55.16	55.75	55.75	0.36%	223,235
Dec 24, 2025	55.16	55.94	55.05	55.55	55.55	0.62%	99,429
Dec 23, 2025	55.16	56.43	54.97	55.21	55.21	-0.56%	211,392
Dec 22, 2025	53.78	56.49	53.76	55.52	55.52	3.81%	373,135
Dec 19, 2025	53.01	54.40	52.21	53.48	53.48	0.45%	1,125,235
Dec 18, 2025	55.21	55.94	53.16	53.24	53.24	-2.67%	319,682
Dec 17, 2025	55.40	55.88	54.30	54.70	54.70	-1.41%	291,796
Dec 16, 2025	55.45	56.01	54.15	55.48	55.48	0.20%	332,632
Dec 15, 2025	54.68	55.40	54.18	55.37	55.37	1.22%	646,278
Dec 12, 2025	54.71	55.50	54.56	54.70	54.70	-0.55%	505,782
Dec 11, 2025	56.10	56.10	53.81	55.00	55.00	-3.85%	870,066