V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
48.98
-0.74 (-1.50%)
Jul 11, 2025, 3:30 PM - Market open

V2X, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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