V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	49.69	50.09	48.92	49.13	-	-1.20%	69,006
Jul 10, 2025	49.64	50.29	49.18	49.72	49.72	0.59%	189,880
Jul 9, 2025	49.78	49.79	48.84	49.43	49.43	0.41%	197,084
Jul 8, 2025	49.61	50.24	49.11	49.23	49.23	-0.89%	307,504
Jul 7, 2025	49.20	49.88	49.01	49.67	49.67	0.59%	278,110
Jul 3, 2025	49.91	50.25	49.11	49.38	49.38	-0.12%	98,018
Jul 2, 2025	49.09	49.53	48.57	49.44	49.44	0.88%	317,477
Jul 1, 2025	48.28	49.73	48.02	49.01	49.01	0.95%	218,733
Jun 30, 2025	49.00	49.00	47.73	48.55	48.55	0.52%	215,067
Jun 27, 2025	48.63	49.35	48.01	48.30	48.30	-0.35%	640,554
Jun 26, 2025	46.81	48.48	46.62	48.47	48.47	3.81%	206,146
Jun 25, 2025	46.93	46.93	46.33	46.69	46.69	-0.66%	186,119
Jun 24, 2025	46.12	47.46	45.65	47.00	47.00	2.75%	230,004
Jun 23, 2025	44.76	45.80	44.51	45.74	45.74	2.21%	244,981
Jun 20, 2025	45.17	46.02	44.58	44.75	44.75	-0.47%	533,828
Jun 18, 2025	44.41	45.45	44.41	44.96	44.96	0.94%	243,097
Jun 17, 2025	44.43	45.04	43.80	44.54	44.54	0.02%	263,480
Jun 16, 2025	44.98	45.48	44.30	44.53	44.53	-0.09%	236,126
Jun 13, 2025	44.91	45.42	44.37	44.57	44.57	-1.50%	161,362
Jun 12, 2025	44.72	45.47	44.50	45.25	45.25	0.89%	196,190
Jun 11, 2025	44.63	45.28	43.76	44.85	44.85	0.52%	163,665
Jun 10, 2025	45.18	45.18	44.12	44.62	44.62	-0.69%	242,445
Jun 9, 2025	45.65	45.65	44.73	44.93	44.93	-0.22%	162,143
Jun 6, 2025	44.77	45.34	44.69	45.03	45.03	1.21%	137,778
Jun 5, 2025	44.53	44.74	43.78	44.49	44.49	0.34%	135,221
Jun 4, 2025	44.81	45.37	44.08	44.34	44.34	-1.07%	297,911
Jun 3, 2025	44.14	45.04	43.63	44.82	44.82	2.42%	284,094
Jun 2, 2025	45.29	45.29	43.42	43.76	43.76	-3.36%	218,620
May 30, 2025	45.18	45.41	44.03	45.28	45.28	-0.04%	280,607
May 29, 2025	45.70	46.09	45.21	45.30	45.30	-0.31%	168,309
May 28, 2025	47.40	48.00	45.44	45.44	45.44	-4.11%	245,012
May 27, 2025	46.23	47.73	46.02	47.39	47.39	4.34%	285,220
May 23, 2025	45.97	46.44	45.25	45.42	45.42	-2.18%	268,379
May 22, 2025	48.41	48.41	46.00	46.43	46.43	-1.38%	296,766
May 21, 2025	48.16	48.30	46.61	47.08	47.08	-2.61%	280,619
May 20, 2025	47.76	49.21	47.76	48.34	48.34	0.62%	412,531
May 19, 2025	47.45	48.44	47.04	48.04	48.04	0.04%	247,447
May 16, 2025	48.78	48.80	47.07	48.02	48.02	-8.20%	1,396,138
May 15, 2025	52.10	52.50	51.45	52.31	52.31	0.91%	153,453
May 14, 2025	51.73	52.31	51.01	51.84	51.84	-0.31%	181,519
May 13, 2025	51.85	52.58	51.05	52.00	52.00	1.15%	145,919
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