V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
56.24
-0.75 (-1.32%)
Oct 17, 2025, 4:00 PM EDT - Market closed
V2X, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 56.19 | 57.26 | 55.89 | 56.24 | 56.24 | -1.32% | 187,858 |
| Oct 16, 2025 | 57.56 | 58.73 | 56.58 | 56.99 | 56.99 | -1.02% | 203,668 |
| Oct 15, 2025 | 58.89 | 59.39 | 56.73 | 57.58 | 57.58 | -1.35% | 159,483 |
| Oct 14, 2025 | 56.50 | 58.57 | 56.01 | 58.37 | 58.37 | 1.85% | 151,682 |
| Oct 13, 2025 | 57.29 | 57.69 | 56.26 | 57.31 | 57.31 | 2.78% | 157,536 |
| Oct 10, 2025 | 58.81 | 58.81 | 55.75 | 55.76 | 55.76 | -4.44% | 157,057 |
| Oct 9, 2025 | 60.20 | 60.20 | 58.02 | 58.35 | 58.35 | -2.67% | 138,074 |
| Oct 8, 2025 | 59.60 | 60.16 | 59.31 | 59.95 | 59.95 | 1.25% | 143,455 |
| Oct 7, 2025 | 60.40 | 60.61 | 59.21 | 59.21 | 59.21 | -1.74% | 163,116 |
| Oct 6, 2025 | 59.51 | 60.63 | 59.39 | 60.26 | 60.26 | 1.07% | 169,764 |
| Oct 3, 2025 | 59.06 | 60.25 | 58.69 | 59.62 | 59.62 | 1.83% | 304,840 |
| Oct 2, 2025 | 58.05 | 59.24 | 57.38 | 58.55 | 58.55 | 0.81% | 198,309 |
| Oct 1, 2025 | 58.09 | 58.64 | 57.23 | 58.08 | 58.08 | -0.02% | 343,399 |
| Sep 30, 2025 | 56.32 | 58.14 | 56.32 | 58.09 | 58.09 | 3.14% | 394,465 |
| Sep 29, 2025 | 55.19 | 56.84 | 55.19 | 56.32 | 56.32 | 2.77% | 358,416 |
| Sep 26, 2025 | 54.10 | 55.25 | 53.59 | 54.80 | 54.80 | 1.97% | 415,532 |
| Sep 25, 2025 | 55.46 | 55.83 | 53.49 | 53.74 | 53.74 | -3.80% | 230,850 |
| Sep 24, 2025 | 56.68 | 57.04 | 55.31 | 55.86 | 55.86 | -1.15% | 183,339 |
| Sep 23, 2025 | 57.43 | 58.24 | 56.19 | 56.51 | 56.51 | -1.09% | 230,971 |
| Sep 22, 2025 | 55.09 | 57.48 | 54.84 | 57.13 | 57.13 | 3.87% | 402,584 |
| Sep 19, 2025 | 59.14 | 59.70 | 54.91 | 55.00 | 55.00 | -7.11% | 1,273,751 |
| Sep 18, 2025 | 59.68 | 60.07 | 58.79 | 59.21 | 59.21 | 3.51% | 401,489 |
| Sep 17, 2025 | 56.71 | 58.31 | 56.62 | 57.20 | 57.20 | 1.02% | 393,509 |
| Sep 16, 2025 | 54.19 | 56.64 | 54.04 | 56.62 | 56.62 | 4.04% | 445,007 |
| Sep 15, 2025 | 54.12 | 55.00 | 53.75 | 54.42 | 54.42 | 0.63% | 417,062 |
| Sep 12, 2025 | 54.82 | 55.00 | 53.96 | 54.08 | 54.08 | -1.04% | 356,704 |
| Sep 11, 2025 | 53.85 | 55.58 | 53.01 | 54.65 | 54.65 | -0.55% | 1,146,030 |
| Sep 10, 2025 | 54.53 | 55.33 | 54.39 | 54.95 | 54.95 | 0.55% | 194,021 |
| Sep 9, 2025 | 55.25 | 55.81 | 54.05 | 54.65 | 54.65 | -2.31% | 219,434 |
| Sep 8, 2025 | 56.89 | 57.07 | 55.54 | 55.94 | 55.94 | -1.31% | 289,619 |
| Sep 5, 2025 | 55.44 | 56.96 | 54.80 | 56.68 | 56.68 | 2.22% | 358,385 |
| Sep 4, 2025 | 55.57 | 55.89 | 54.51 | 55.45 | 55.45 | 0.33% | 233,853 |
| Sep 3, 2025 | 56.52 | 57.36 | 55.24 | 55.27 | 55.27 | -2.97% | 252,443 |
| Sep 2, 2025 | 57.11 | 58.00 | 56.49 | 56.96 | 56.96 | -0.94% | 290,357 |
| 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 |