V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
49.55
-1.46 (-2.86%)
Mar 28, 2025, 4:00 PM EDT - Market closed
V2X, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.86 | 50.93 | 48.96 | 49.35 | - | -3.25% | 85,060 |
| 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 |
| Feb 28, 2025 | 46.75 | 47.19 | 45.89 | 46.92 | 46.92 | -0.28% | 306,609 |
| Feb 27, 2025 | 46.92 | 47.22 | 46.30 | 47.05 | 47.05 | -0.40% | 191,920 |
| Feb 26, 2025 | 48.99 | 49.49 | 46.87 | 47.24 | 47.24 | -2.94% | 306,452 |
| Feb 25, 2025 | 45.04 | 50.00 | 45.04 | 48.67 | 48.67 | 15.74% | 1,015,556 |
| Feb 24, 2025 | 42.54 | 42.87 | 41.08 | 42.05 | 42.05 | -0.07% | 329,731 |
| Feb 21, 2025 | 43.50 | 43.81 | 41.83 | 42.08 | 42.08 | -2.37% | 200,637 |
| Feb 20, 2025 | 44.43 | 44.54 | 41.92 | 43.10 | 43.10 | -2.62% | 202,422 |
| Feb 19, 2025 | 44.52 | 45.40 | 44.05 | 44.26 | 44.26 | -1.49% | 219,574 |
| Feb 18, 2025 | 44.93 | 45.70 | 44.08 | 44.93 | 44.93 | - | 238,911 |
| Feb 14, 2025 | 46.56 | 46.71 | 44.70 | 44.93 | 44.93 | -3.31% | 234,907 |
| Feb 13, 2025 | 48.07 | 48.07 | 46.00 | 46.47 | 46.47 | -2.11% | 271,073 |
| Feb 12, 2025 | 47.71 | 48.59 | 47.33 | 47.47 | 47.47 | -3.36% | 162,763 |
| Feb 11, 2025 | 49.79 | 50.48 | 49.04 | 49.12 | 49.12 | -1.78% | 152,425 |
| Feb 10, 2025 | 50.19 | 50.89 | 49.80 | 50.01 | 50.01 | 0.18% | 116,447 |
| Feb 7, 2025 | 51.07 | 51.07 | 49.14 | 49.92 | 49.92 | -2.08% | 132,000 |
| Feb 6, 2025 | 51.86 | 52.43 | 49.99 | 50.98 | 50.98 | -1.70% | 118,596 |
| Feb 5, 2025 | 52.06 | 52.69 | 51.37 | 51.86 | 51.86 | 0.78% | 102,545 |
| Feb 4, 2025 | 50.91 | 51.95 | 50.91 | 51.46 | 51.46 | 0.37% | 84,507 |
| Feb 3, 2025 | 51.41 | 52.26 | 50.64 | 51.27 | 51.27 | -1.65% | 100,748 |
| Jan 31, 2025 | 51.64 | 52.90 | 51.17 | 52.13 | 52.13 | 0.95% | 209,843 |
| Jan 30, 2025 | 52.11 | 53.01 | 51.38 | 51.64 | 51.64 | -0.31% | 176,518 |
| Jan 29, 2025 | 51.69 | 53.02 | 51.30 | 51.80 | 51.80 | -0.35% | 146,221 |
| Jan 28, 2025 | 53.72 | 54.38 | 51.78 | 51.98 | 51.98 | -2.95% | 228,336 |
| Jan 27, 2025 | 52.69 | 54.22 | 52.47 | 53.56 | 53.56 | 0.83% | 236,946 |
| Jan 24, 2025 | 53.40 | 53.69 | 52.74 | 53.12 | 53.12 | -1.04% | 127,956 |
| Jan 23, 2025 | 53.88 | 54.52 | 52.90 | 53.68 | 53.68 | -0.72% | 328,698 |
| Jan 22, 2025 | 55.48 | 55.48 | 53.80 | 54.07 | 54.07 | -1.98% | 351,270 |
| Jan 21, 2025 | 54.79 | 55.42 | 53.70 | 55.16 | 55.16 | 4.21% | 374,560 |
| Jan 17, 2025 | 52.15 | 52.93 | 51.25 | 52.93 | 52.93 | 2.42% | 135,061 |
| Jan 16, 2025 | 51.54 | 51.77 | 50.45 | 51.68 | 51.68 | -0.21% | 241,528 |