V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	67.34	68.76	66.35	68.01	68.01	-0.53%	364,307
Mar 18, 2026	68.28	69.53	68.19	68.37	68.37	0.15%	419,250
Mar 17, 2026	66.48	68.48	66.25	68.27	68.27	1.67%	434,701
Mar 16, 2026	67.47	68.50	66.80	67.15	67.15	0.37%	645,118
Mar 13, 2026	68.40	68.98	66.33	66.90	66.90	-4.52%	1,562,704
Mar 12, 2026	70.52	71.13	68.70	70.07	70.07	-0.38%	536,841
Mar 11, 2026	70.86	72.21	69.83	70.34	70.34	-0.97%	347,415
Mar 10, 2026	72.89	72.90	70.79	71.03	71.03	-2.78%	412,147
Mar 9, 2026	72.69	73.77	71.46	73.06	73.06	0.21%	460,242
Mar 6, 2026	71.36	72.99	70.06	72.91	72.91	1.43%	419,594
Mar 5, 2026	73.40	73.40	70.22	71.88	71.88	-2.77%	581,425
Mar 4, 2026	73.02	75.00	71.91	73.93	73.93	1.39%	592,769
Mar 3, 2026	70.04	73.79	68.54	72.92	72.92	2.75%	560,071
Mar 2, 2026	71.17	73.32	69.85	70.97	70.97	1.75%	719,773
Feb 27, 2026	68.66	70.50	68.66	69.75	69.75	0.09%	795,709
Feb 26, 2026	69.24	70.52	68.29	69.69	69.69	2.67%	874,757
Feb 25, 2026	71.15	71.15	65.98	67.88	67.88	-3.03%	582,157
Feb 24, 2026	71.13	73.38	67.07	70.00	70.00	3.03%	1,206,152
Feb 23, 2026	67.76	68.89	67.01	67.94	67.94	-0.95%	426,299
Feb 20, 2026	70.87	71.79	68.08	68.59	68.59	-3.22%	452,292
Feb 19, 2026	68.67	71.20	68.32	70.87	70.87	2.59%	426,329
Feb 18, 2026	68.32	70.22	67.70	69.08	69.08	3.27%	243,840
Feb 17, 2026	65.78	67.70	65.09	66.89	66.89	2.03%	385,082
Feb 13, 2026	63.66	65.70	63.13	65.56	65.56	2.81%	350,051
Feb 12, 2026	65.57	68.03	62.73	63.77	63.77	-2.45%	402,204
Feb 11, 2026	69.50	69.50	65.04	65.37	65.37	-4.19%	266,995
Feb 10, 2026	69.09	69.26	67.62	68.23	68.23	-1.19%	289,351
Feb 9, 2026	67.37	69.50	67.32	69.05	69.05	2.62%	393,547
Feb 6, 2026	65.03	67.42	64.96	67.29	67.29	5.17%	312,669
Feb 5, 2026	64.41	65.95	63.32	63.98	63.98	-1.98%	470,900
Feb 4, 2026	66.50	66.52	64.59	65.27	65.27	-1.70%	283,145
Feb 3, 2026	66.37	67.07	65.00	66.40	66.40	0.23%	380,759
Feb 2, 2026	66.90	68.12	66.04	66.25	66.25	-3.75%	676,095
Jan 30, 2026	67.51	69.13	66.77	68.83	68.83	0.64%	568,935
Jan 29, 2026	68.76	69.62	67.44	68.39	68.39	0.72%	361,353
Jan 28, 2026	68.83	68.97	66.57	67.90	67.90	-1.29%	198,691
Jan 27, 2026	67.87	69.63	66.62	68.79	68.79	0.70%	434,596
Jan 26, 2026	69.71	69.75	67.91	68.31	68.31	-2.27%	286,963
Jan 23, 2026	70.70	71.40	69.50	69.90	69.90	0.24%	288,498
Jan 22, 2026	69.00	70.44	68.34	69.73	69.73	1.83%	276,349
Jan 21, 2026	68.39	69.20	66.92	68.48	68.48	1.78%	381,108
Jan 20, 2026	67.31	69.69	66.04	67.28	67.28	-1.03%	696,640
Jan 16, 2026	67.00	68.47	67.00	67.98	67.98	1.04%	323,190
Jan 15, 2026	67.20	67.42	65.36	67.28	67.28	0.64%	412,414
Jan 14, 2026	64.01	66.97	63.85	66.85	66.85	2.03%	427,019
Jan 13, 2026	66.37	66.48	64.68	65.52	65.52	0.72%	284,250
Jan 12, 2026	63.48	65.50	62.92	65.05	65.05	3.62%	498,426
Jan 9, 2026	61.39	62.95	60.71	62.78	62.78	3.26%	293,592
Jan 8, 2026	60.10	62.25	60.10	60.80	60.80	3.42%	501,341
Jan 7, 2026	60.21	60.76	58.77	58.79	58.79	-2.13%	337,971