V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	56.28	56.28	53.83	55.79	55.79	-1.33%	177,698
Nov 6, 2025	56.14	56.94	55.07	56.54	56.54	0.52%	476,123
Nov 5, 2025	56.84	58.02	55.82	56.25	56.25	-1.51%	418,608
Nov 4, 2025	57.78	58.81	51.56	57.11	57.11	-2.23%	814,255
Nov 3, 2025	57.56	58.99	55.72	58.41	58.41	2.31%	599,789
Oct 31, 2025	56.71	57.53	55.75	57.09	57.09	-4.40%	170,709
Oct 28, 2025	60.34	61.19	59.55	59.72	59.72	-0.95%	256,209
Oct 27, 2025	61.62	61.90	58.51	60.29	60.29	-1.74%	320,072
Oct 24, 2025	60.85	61.50	60.00	61.36	61.36	2.08%	194,116
Oct 23, 2025	58.56	60.49	58.50	60.11	60.11	3.30%	193,163
Oct 22, 2025	59.15	59.43	57.87	58.19	58.19	-2.23%	235,693
Oct 21, 2025	58.56	59.65	58.16	59.52	59.52	0.93%	190,518
Oct 20, 2025	57.37	59.07	57.36	58.97	58.97	4.85%	173,494
Oct 17, 2025	56.19	57.26	55.89	56.24	56.24	-1.32%	187,858
Oct 16, 2025	57.56	58.73	56.58	56.99	56.99	-1.02%	203,668
Oct 15, 2025	58.89	59.39	56.73	57.58	57.58	-1.35%	159,483
Oct 14, 2025	56.50	58.57	56.01	58.37	58.37	1.85%	151,682
Oct 13, 2025	57.29	57.69	56.26	57.31	57.31	2.78%	157,536
Oct 10, 2025	58.81	58.81	55.75	55.76	55.76	-4.44%	157,057
Oct 9, 2025	60.20	60.20	58.02	58.35	58.35	-2.67%	138,074
Oct 8, 2025	59.60	60.16	59.31	59.95	59.95	1.25%	143,455
Oct 7, 2025	60.40	60.61	59.21	59.21	59.21	-1.74%	163,116
Oct 6, 2025	59.51	60.63	59.39	60.26	60.26	1.07%	169,764
Oct 3, 2025	59.06	60.25	58.69	59.62	59.62	1.83%	304,840
Oct 2, 2025	58.05	59.24	57.38	58.55	58.55	0.81%	198,309
Oct 1, 2025	58.09	58.64	57.23	58.08	58.08	-0.02%	343,399
Sep 30, 2025	56.32	58.14	56.32	58.09	58.09	3.14%	394,465
Sep 29, 2025	55.19	56.84	55.19	56.32	56.32	2.77%	358,416
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