V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.88	53.00	50.81	51.41	51.41	1.60%	219,704
May 9, 2025	50.69	50.82	49.64	50.60	50.60	-0.20%	123,294
May 8, 2025	49.81	50.79	48.57	50.70	50.70	3.89%	186,626
May 7, 2025	48.02	49.41	48.02	48.80	48.80	1.86%	191,696
May 6, 2025	45.60	48.75	45.23	47.91	47.91	-2.06%	352,170
May 5, 2025	49.44	50.06	48.92	48.92	48.92	-1.03%	131,377
May 2, 2025	49.89	50.41	49.14	49.43	49.43	-0.06%	197,210
May 1, 2025	49.76	50.06	48.88	49.46	49.46	-0.60%	85,765
Apr 30, 2025	50.01	50.15	49.04	49.76	49.76	-0.92%	89,210
Apr 29, 2025	50.00	50.84	49.73	50.22	50.22	0.34%	109,130
Apr 28, 2025	49.81	50.63	49.25	50.05	50.05	0.48%	107,756
Apr 25, 2025	49.36	50.10	48.64	49.81	49.81	0.77%	96,380
Apr 24, 2025	47.31	49.89	47.31	49.43	49.43	3.56%	164,026
Apr 23, 2025	48.18	49.22	47.56	47.73	47.73	0.70%	118,365
Apr 22, 2025	46.85	48.19	46.31	47.40	47.40	1.22%	162,133
Apr 21, 2025	48.40	48.40	46.29	46.83	46.83	-3.12%	161,234
Apr 17, 2025	48.00	48.93	47.82	48.34	48.34	-0.25%	152,981
Apr 16, 2025	47.21	48.91	47.21	48.46	48.46	-0.55%	124,437
Apr 15, 2025	49.14	50.22	48.41	48.73	48.73	-2.54%	112,297
Apr 14, 2025	50.02	50.61	49.10	50.00	50.00	0.22%	146,806
Apr 11, 2025	48.54	50.21	47.47	49.89	49.89	2.99%	142,202
Apr 10, 2025	47.77	49.34	47.28	48.44	48.44	-2.57%	213,986
Apr 9, 2025	45.27	50.49	44.63	49.72	49.72	8.89%	287,325
Apr 8, 2025	47.23	47.52	44.82	45.66	45.66	0.64%	227,014
Apr 7, 2025	44.86	46.88	42.09	45.37	45.37	-0.20%	213,827
Apr 4, 2025	46.64	47.14	44.42	45.46	45.46	-5.96%	258,973
Apr 3, 2025	49.97	49.97	47.60	48.34	48.34	-4.95%	189,708
Apr 2, 2025	48.01	51.96	48.01	50.86	50.86	4.24%	378,374
Apr 1, 2025	48.57	49.46	47.74	48.79	48.79	-0.53%	127,060
Mar 31, 2025	49.04	49.53	48.12	49.05	49.05	-1.01%	194,385
Mar 28, 2025	50.86	51.02	48.96	49.55	49.55	-2.86%	160,750
Mar 27, 2025	50.85	51.69	50.08	51.01	51.01	0.33%	176,988
Mar 26, 2025	52.52	52.58	50.44	50.84	50.84	-0.04%	233,042
Mar 25, 2025	50.32	50.94	49.99	50.86	50.86	0.41%	202,062
Mar 24, 2025	49.27	50.75	49.27	50.65	50.65	3.01%	182,095
Mar 21, 2025	51.31	51.31	49.12	49.17	49.17	-4.69%	1,164,503
Mar 20, 2025	51.38	52.20	50.44	51.59	51.59	-0.50%	385,354
Mar 19, 2025	51.25	52.20	50.82	51.85	51.85	0.68%	286,415
Mar 18, 2025	48.72	52.13	48.30	51.50	51.50	4.78%	442,872
Mar 17, 2025	49.77	51.45	48.48	49.15	49.15	0.33%	340,201
Mar 14, 2025	48.85	49.87	48.24	48.99	48.99	0.76%	322,126
Mar 13, 2025	48.32	49.67	48.32	48.62	48.62	0.29%	263,332
Mar 12, 2025	48.51	49.12	47.32	48.48	48.48	1.53%	340,513
Mar 11, 2025	47.38	48.59	46.66	47.75	47.75	1.64%	231,774
Mar 10, 2025	45.72	47.58	45.72	46.98	46.98	0.09%	329,175
Mar 7, 2025	46.20	47.46	46.00	46.94	46.94	1.58%	264,420
Mar 6, 2025	46.48	46.57	45.13	46.21	46.21	-1.93%	346,566
Mar 5, 2025	45.38	47.12	45.21	47.12	47.12	3.83%	269,633
Mar 4, 2025	45.25	46.39	44.36	45.38	45.38	-0.92%	261,209
Mar 3, 2025	46.87	47.20	45.07	45.80	45.80	-2.39%	292,134