V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	59.43	59.43	56.34	56.96	56.96	-4.14%	600,183
Nov 14, 2024	60.85	61.26	58.45	59.42	59.42	-2.06%	891,724
Nov 13, 2024	62.75	62.75	59.94	60.67	60.67	-10.37%	1,519,762
Nov 12, 2024	68.53	69.11	67.52	67.69	67.69	-1.47%	84,773
Nov 11, 2024	67.29	69.75	66.76	68.70	68.70	3.28%	172,265
Nov 8, 2024	66.54	67.70	65.76	66.52	66.52	-0.11%	167,183
Nov 7, 2024	69.07	69.07	66.22	66.59	66.59	-3.24%	165,010
Nov 6, 2024	64.94	69.27	63.90	68.82	68.82	9.80%	312,183
Nov 5, 2024	66.00	66.00	58.90	62.68	62.68	1.24%	449,486
Nov 4, 2024	62.00	63.00	61.84	61.91	61.91	0.73%	84,045
Nov 1, 2024	62.08	63.01	61.39	61.46	61.46	-0.23%	75,608
Oct 31, 2024	62.42	62.56	61.49	61.60	61.60	-1.60%	75,176
Oct 30, 2024	62.42	63.86	62.42	62.60	62.60	0.08%	69,134
Oct 29, 2024	62.55	62.98	62.08	62.55	62.55	-0.43%	77,075
Oct 28, 2024	62.74	63.51	62.10	62.82	62.82	0.98%	50,992
Oct 25, 2024	62.88	63.36	61.96	62.21	62.21	0.05%	68,530
Oct 24, 2024	62.69	63.42	61.77	62.18	62.18	-0.10%	57,899
Oct 23, 2024	62.42	63.49	61.81	62.24	62.24	-0.78%	61,900
Oct 22, 2024	62.84	63.21	62.21	62.73	62.73	-0.49%	77,547
Oct 21, 2024	63.90	64.11	62.38	63.04	63.04	-1.18%	62,453
Oct 18, 2024	64.00	64.34	63.04	63.79	63.79	0.17%	96,857
Oct 17, 2024	63.83	64.62	63.18	63.68	63.68	-0.39%	104,565
Oct 16, 2024	63.13	64.28	62.96	63.93	63.93	1.56%	97,611
Oct 15, 2024	65.33	65.45	62.94	62.95	62.95	-3.36%	126,114
Oct 14, 2024	63.81	65.59	63.24	65.14	65.14	1.78%	119,433
Oct 11, 2024	60.73	64.20	60.66	64.00	64.00	7.67%	235,296
Oct 10, 2024	59.83	60.30	58.55	59.44	59.44	-1.41%	252,410
Oct 9, 2024	59.64	61.45	59.58	60.29	60.29	1.89%	221,523
Oct 8, 2024	59.48	59.75	58.62	59.17	59.17	-0.20%	187,946
Oct 7, 2024	58.12	59.59	58.12	59.29	59.29	1.26%	148,801
Oct 4, 2024	58.79	58.79	57.30	58.55	58.55	1.39%	123,252
Oct 3, 2024	57.04	57.91	56.61	57.75	57.75	1.16%	141,950
Oct 2, 2024	56.77	57.58	56.20	57.09	57.09	0.74%	103,401
Oct 1, 2024	56.00	57.00	55.05	56.67	56.67	1.45%	171,568
Sep 30, 2024	55.16	55.95	54.97	55.86	55.86	0.56%	164,957
Sep 27, 2024	55.27	55.78	55.00	55.55	55.55	0.87%	137,217
Sep 26, 2024	55.20	55.52	54.65	55.07	55.07	0.62%	167,360
Sep 25, 2024	55.32	55.43	54.73	54.73	54.73	-0.98%	119,760
Sep 24, 2024	55.37	55.61	54.34	55.27	55.27	0.27%	115,667
Sep 23, 2024	55.20	55.20	54.14	55.12	55.12	0.95%	183,709
Sep 20, 2024	54.13	55.47	53.34	54.60	54.60	0.26%	375,411
Sep 19, 2024	52.37	54.49	52.04	54.46	54.46	5.93%	141,034
Sep 18, 2024	52.61	52.81	51.30	51.41	51.41	-1.59%	147,114
Sep 17, 2024	51.35	52.52	51.03	52.24	52.24	1.79%	148,017
Sep 16, 2024	51.10	51.34	50.72	51.32	51.32	1.20%	100,990
Sep 13, 2024	50.10	51.41	49.73	50.71	50.71	2.30%	132,762
Sep 12, 2024	48.50	49.58	48.27	49.57	49.57	2.40%	113,702
Sep 11, 2024	48.09	48.74	47.05	48.41	48.41	-0.60%	139,648
Sep 10, 2024	49.28	49.59	48.50	48.70	48.70	0.27%	208,413
Sep 9, 2024	49.23	50.28	48.06	48.57	48.57	2.25%	357,290
Sep 6, 2024	48.19	48.74	47.50	47.50	47.50	-1.74%	375,550
Sep 5, 2024	50.53	50.53	47.99	48.34	48.34	-9.39%	866,578
Sep 4, 2024	54.08	54.61	53.32	53.35	53.35	-2.16%	64,267
Sep 3, 2024	56.27	56.55	53.67	54.53	54.53	-3.74%	62,937
Aug 30, 2024	56.63	56.92	55.90	56.65	56.65	0.94%	85,228
Aug 29, 2024	56.56	57.18	55.80	56.12	56.12	-0.23%	87,286
Aug 28, 2024	55.44	56.55	55.00	56.25	56.25	0.59%	49,731
Aug 27, 2024	56.19	56.34	55.26	55.92	55.92	-1.27%	85,740
Aug 26, 2024	57.35	58.25	55.77	56.64	56.64	-0.79%	131,106
Aug 23, 2024	55.85	57.42	55.28	57.09	57.09	3.42%	127,520
Aug 22, 2024	53.12	55.25	52.66	55.20	55.20	3.92%	151,043
Aug 21, 2024	50.01	53.18	49.76	53.12	53.12	13.43%	212,658
Aug 20, 2024	47.47	47.47	46.63	46.83	46.83	-2.03%	58,188
Aug 19, 2024	47.88	48.14	47.73	47.80	47.80	-0.21%	77,817
Aug 16, 2024	47.78	48.60	47.73	47.90	47.90	0.31%	125,120
Aug 15, 2024	48.29	48.29	47.31	47.75	47.75	1.14%	79,470
Aug 14, 2024	48.06	48.17	47.07	47.21	47.21	-2.18%	46,118
Aug 13, 2024	47.71	48.27	46.79	48.26	48.26	2.38%	63,487
Aug 12, 2024	47.39	48.37	46.34	47.14	47.14	0.38%	101,571
Aug 9, 2024	47.78	47.79	46.11	46.96	46.96	-0.91%	75,426
Aug 8, 2024	46.51	47.99	45.99	47.39	47.39	3.25%	55,883
Aug 7, 2024	45.75	45.97	45.09	45.90	45.90	0.33%	83,806
Aug 6, 2024	48.84	50.54	44.83	45.75	45.75	-2.76%	131,103
Aug 5, 2024	45.73	47.57	45.40	47.05	47.05	-2.16%	102,449
Aug 2, 2024	48.91	49.51	47.99	48.09	48.09	-4.41%	86,353
Aug 1, 2024	52.21	52.21	49.70	50.31	50.31	-3.49%	71,612
Jul 31, 2024	52.11	52.81	51.40	52.13	52.13	0.77%	56,080
Jul 30, 2024	51.97	52.69	51.48	51.73	51.73	0.43%	65,964
Jul 29, 2024	52.17	52.17	51.17	51.51	51.51	-0.56%	75,894
Jul 26, 2024	52.25	52.32	51.51	51.80	51.80	0.47%	86,903
Jul 25, 2024	51.98	52.95	51.56	51.56	51.56	-0.12%	56,705
Jul 24, 2024	52.65	52.74	51.59	51.62	51.62	-2.05%	52,912
Jul 23, 2024	52.43	53.75	51.80	52.70	52.70	0.08%	75,160
Jul 22, 2024	50.38	52.90	50.19	52.66	52.66	4.48%	67,367
Jul 19, 2024	51.38	51.48	50.08	50.40	50.40	-2.08%	75,405
Jul 18, 2024	51.70	52.70	51.46	51.47	51.47	-1.30%	61,143
Jul 17, 2024	52.38	53.00	52.04	52.15	52.15	-0.61%	85,715
Jul 16, 2024	51.19	52.62	50.83	52.47	52.47	3.65%	124,092
Jul 15, 2024	50.37	51.19	49.57	50.62	50.62	1.75%	102,732
Jul 12, 2024	50.03	50.33	49.28	49.75	49.75	0.61%	60,715
Jul 11, 2024	48.43	49.97	48.29	49.45	49.45	3.19%	71,118
Jul 10, 2024	47.91	48.13	47.49	47.92	47.92	1.01%	39,140
Jul 9, 2024	48.22	48.22	47.37	47.44	47.44	-1.92%	45,467
Jul 8, 2024	47.95	48.76	47.95	48.37	48.37	1.96%	44,984
Jul 5, 2024	48.26	48.26	47.09	47.44	47.44	-1.84%	44,597
Jul 3, 2024	47.40	48.69	47.40	48.33	48.33	1.85%	36,287
Jul 2, 2024	47.00	47.49	46.58	47.45	47.45	1.52%	48,443
Jul 1, 2024	48.17	48.17	46.61	46.74	46.74	-2.54%	57,546
Jun 28, 2024	48.02	48.38	47.56	47.96	47.96	1.03%	252,273
Jun 27, 2024	47.70	47.84	47.32	47.47	47.47	-0.31%	53,833