V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
54.80
+1.06 (1.97%)
Sep 26, 2025, 4:00 PM EDT - Market closed
V2X, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.10 | 55.25 | 53.59 | 54.80 | 54.80 | 1.97% | 415,532 |
| Sep 25, 2025 | 55.46 | 55.83 | 53.49 | 53.74 | 53.74 | -3.80% | 230,850 |
| Sep 24, 2025 | 56.68 | 57.04 | 55.31 | 55.86 | 55.86 | -1.15% | 183,339 |
| Sep 23, 2025 | 57.43 | 58.24 | 56.19 | 56.51 | 56.51 | -1.09% | 230,971 |
| Sep 22, 2025 | 55.09 | 57.48 | 54.84 | 57.13 | 57.13 | 3.87% | 402,584 |
| Sep 19, 2025 | 59.14 | 59.70 | 54.91 | 55.00 | 55.00 | -7.11% | 1,273,751 |
| Sep 18, 2025 | 59.68 | 60.07 | 58.79 | 59.21 | 59.21 | 3.51% | 401,489 |
| Sep 17, 2025 | 56.71 | 58.31 | 56.62 | 57.20 | 57.20 | 1.02% | 393,509 |
| Sep 16, 2025 | 54.19 | 56.64 | 54.04 | 56.62 | 56.62 | 4.04% | 445,007 |
| Sep 15, 2025 | 54.12 | 55.00 | 53.75 | 54.42 | 54.42 | 0.63% | 417,062 |
| Sep 12, 2025 | 54.82 | 55.00 | 53.96 | 54.08 | 54.08 | -1.04% | 356,704 |
| Sep 11, 2025 | 53.85 | 55.58 | 53.01 | 54.65 | 54.65 | -0.55% | 1,146,030 |
| Sep 10, 2025 | 54.53 | 55.33 | 54.39 | 54.95 | 54.95 | 0.55% | 194,021 |
| Sep 9, 2025 | 55.25 | 55.81 | 54.05 | 54.65 | 54.65 | -2.31% | 219,434 |
| Sep 8, 2025 | 56.89 | 57.07 | 55.54 | 55.94 | 55.94 | -1.31% | 289,619 |
| Sep 5, 2025 | 55.44 | 56.96 | 54.80 | 56.68 | 56.68 | 2.22% | 358,385 |
| Sep 4, 2025 | 55.57 | 55.89 | 54.51 | 55.45 | 55.45 | 0.33% | 233,853 |
| Sep 3, 2025 | 56.52 | 57.36 | 55.24 | 55.27 | 55.27 | -2.97% | 252,443 |
| Sep 2, 2025 | 57.11 | 58.00 | 56.49 | 56.96 | 56.96 | -0.94% | 290,357 |
| Aug 29, 2025 | 57.80 | 58.05 | 56.76 | 57.50 | 57.50 | -0.45% | 297,251 |
| Aug 28, 2025 | 58.91 | 58.96 | 57.38 | 57.76 | 57.76 | -1.10% | 237,374 |
| Aug 27, 2025 | 57.85 | 58.75 | 57.59 | 58.40 | 58.40 | 0.69% | 281,751 |
| Aug 26, 2025 | 58.17 | 59.78 | 57.87 | 58.00 | 58.00 | 0.36% | 355,179 |
| Aug 25, 2025 | 59.16 | 60.10 | 57.78 | 57.79 | 57.79 | -1.82% | 324,696 |
| Aug 22, 2025 | 56.78 | 59.24 | 56.78 | 58.86 | 58.86 | 1.92% | 547,143 |
| Aug 21, 2025 | 56.77 | 57.93 | 56.60 | 57.75 | 57.75 | 1.42% | 224,565 |
| Aug 20, 2025 | 59.12 | 59.68 | 56.84 | 56.94 | 56.94 | -4.27% | 273,469 |
| Aug 19, 2025 | 61.51 | 61.75 | 59.02 | 59.48 | 59.48 | -3.77% | 331,569 |
| Aug 18, 2025 | 63.20 | 63.31 | 61.15 | 61.81 | 61.81 | 0.42% | 382,277 |
| Aug 15, 2025 | 63.72 | 63.74 | 60.31 | 61.55 | 61.55 | 2.43% | 547,401 |
| Aug 14, 2025 | 61.76 | 63.33 | 60.05 | 60.09 | 60.09 | -0.13% | 912,082 |
| Aug 13, 2025 | 57.61 | 60.54 | 57.00 | 60.17 | 60.17 | 10.28% | 758,213 |
| Aug 12, 2025 | 53.89 | 54.61 | 52.90 | 54.56 | 54.56 | 3.08% | 361,171 |
| Aug 11, 2025 | 51.24 | 53.17 | 51.24 | 52.93 | 52.93 | 4.23% | 487,681 |
| Aug 8, 2025 | 50.14 | 52.17 | 49.59 | 50.78 | 50.78 | -4.75% | 1,060,748 |
| Aug 7, 2025 | 55.06 | 55.12 | 52.37 | 53.31 | 53.31 | -2.68% | 449,024 |
| Aug 6, 2025 | 55.87 | 55.87 | 53.51 | 54.78 | 54.78 | -1.97% | 646,165 |
| Aug 5, 2025 | 53.83 | 57.04 | 53.05 | 55.88 | 55.88 | 15.22% | 1,165,537 |
| Aug 4, 2025 | 47.56 | 49.21 | 47.37 | 48.50 | 48.50 | 2.45% | 302,039 |
| Aug 1, 2025 | 47.13 | 47.91 | 46.27 | 47.34 | 47.34 | -0.08% | 265,439 |
| Jul 31, 2025 | 46.76 | 47.65 | 46.76 | 47.38 | 47.38 | 0.28% | 140,300 |
| Jul 30, 2025 | 48.62 | 48.62 | 46.99 | 47.25 | 47.25 | -2.44% | 115,096 |
| Jul 29, 2025 | 49.31 | 49.54 | 48.24 | 48.43 | 48.43 | -1.14% | 116,188 |
| Jul 28, 2025 | 48.62 | 49.00 | 47.81 | 48.99 | 48.99 | 1.07% | 127,352 |
| Jul 25, 2025 | 48.70 | 48.70 | 47.35 | 48.47 | 48.47 | 0.27% | 154,715 |
| Jul 24, 2025 | 48.75 | 49.73 | 48.34 | 48.34 | 48.34 | -1.23% | 179,607 |
| Jul 23, 2025 | 47.85 | 48.94 | 47.53 | 48.94 | 48.94 | 3.55% | 141,151 |
| Jul 22, 2025 | 46.92 | 48.00 | 46.82 | 47.26 | 47.26 | 0.25% | 195,853 |
| Jul 21, 2025 | 47.61 | 48.24 | 47.06 | 47.14 | 47.14 | -0.30% | 157,981 |
| Jul 18, 2025 | 47.54 | 48.24 | 46.69 | 47.28 | 47.28 | -0.55% | 182,065 |