V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	54.68	58.32	54.44	57.20	57.20	4.11%	375,619
Dec 9, 2025	55.04	55.80	54.68	54.94	54.94	-0.04%	234,124
Dec 8, 2025	56.15	56.93	54.21	54.96	54.96	-1.06%	265,513
Dec 5, 2025	56.79	56.79	54.97	55.55	55.55	-2.18%	163,599
Dec 4, 2025	56.10	57.31	55.61	56.79	56.79	1.36%	167,349
Dec 3, 2025	55.66	56.09	54.89	56.03	56.03	1.84%	257,444
Dec 2, 2025	55.00	55.70	54.49	55.02	55.02	0.82%	244,988
Dec 1, 2025	55.08	55.69	54.07	54.57	54.57	-0.51%	235,948
Nov 28, 2025	55.03	55.13	54.50	54.85	54.85	0.51%	362,379
Nov 26, 2025	54.92	55.59	54.53	54.57	54.57	-0.64%	193,764
Nov 25, 2025	52.80	55.10	52.35	54.92	54.92	3.90%	263,504
Nov 24, 2025	52.27	53.39	50.89	52.86	52.86	1.15%	283,696
Nov 21, 2025	51.95	53.12	51.22	52.26	52.26	0.19%	331,238
Nov 20, 2025	53.72	54.43	51.90	52.16	52.16	-1.25%	210,904
Nov 19, 2025	52.06	53.44	51.47	52.82	52.82	1.21%	216,011
Nov 18, 2025	52.73	53.05	52.12	52.19	52.19	-2.19%	227,214