V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	73.11	74.90	71.90	74.10	74.10	3.03%	485,894
Jul 1, 2026	76.17	76.17	71.59	71.92	71.92	-3.54%	859,628
Jun 30, 2026	72.32	75.84	71.16	74.56	74.56	4.97%	735,627
Jun 29, 2026	73.16	75.02	70.24	71.03	71.03	-2.00%	521,557
Jun 26, 2026	72.14	73.99	71.78	72.48	72.48	0.47%	1,385,433
Jun 25, 2026	75.26	77.20	71.91	72.14	72.14	-5.12%	649,986
Jun 24, 2026	81.25	81.61	71.95	76.03	76.03	-8.72%	1,471,919
Jun 23, 2026	82.38	84.00	82.24	83.29	83.29	1.57%	392,230
Jun 22, 2026	86.00	87.50	81.82	82.00	82.00	-4.15%	461,348
Jun 18, 2026	88.74	88.74	85.20	85.55	85.55	-3.46%	1,181,941
Jun 17, 2026	88.34	89.77	86.57	88.62	88.62	1.87%	377,189
Jun 16, 2026	87.13	88.11	85.63	86.99	86.99	-0.66%	429,973
Jun 15, 2026	90.23	91.80	86.68	87.57	87.57	-3.57%	603,605
Jun 12, 2026	90.66	91.64	89.23	90.81	90.81	0.84%	444,985
Jun 11, 2026	86.22	91.57	86.22	90.05	90.05	5.14%	819,660
Jun 10, 2026	86.38	87.56	85.39	85.65	85.65	0.15%	366,173
Jun 9, 2026	85.59	87.03	82.96	85.52	85.52	0.97%	558,163
Jun 8, 2026	85.77	87.57	84.66	84.70	84.70	-0.28%	476,726
Jun 5, 2026	83.70	85.01	82.99	84.94	84.94	1.48%	411,110
Jun 4, 2026	83.28	84.98	82.78	83.70	83.70	1.16%	437,087
Jun 3, 2026	82.23	83.42	81.61	82.74	82.74	-0.58%	554,189
Jun 2, 2026	82.82	83.50	82.05	83.22	83.22	-0.54%	406,427
Jun 1, 2026	82.61	84.05	82.21	83.67	83.67	0.65%	553,272
May 29, 2026	81.98	83.42	80.30	83.13	83.13	3.05%	741,560
May 28, 2026	78.00	82.87	78.00	80.67	80.67	4.32%	619,279
May 27, 2026	75.50	77.89	75.00	77.33	77.33	1.84%	1,017,239
May 26, 2026	73.95	76.22	73.20	75.93	75.93	2.65%	655,408
May 22, 2026	72.02	74.00	71.25	73.97	73.97	3.02%	420,126
May 21, 2026	71.48	71.89	69.85	71.80	71.80	0.15%	346,582
May 20, 2026	71.85	73.04	71.00	71.69	71.69	-0.38%	388,772
May 19, 2026	72.28	72.39	70.87	71.96	71.96	0.21%	330,962
May 18, 2026	69.92	72.25	69.51	71.81	71.81	3.52%	558,174
May 15, 2026	70.57	70.89	68.57	69.37	69.37	-2.23%	455,381
May 14, 2026	70.91	71.68	70.10	70.95	70.95	0.51%	370,804
May 13, 2026	70.00	71.10	68.48	70.59	70.59	0.64%	574,950
May 12, 2026	69.69	70.85	68.81	70.14	70.14	1.39%	638,155
May 11, 2026	69.99	70.74	68.95	69.18	69.18	-1.28%	635,920
May 8, 2026	73.80	73.90	69.22	70.08	70.08	-7.06%	2,055,394
May 7, 2026	76.87	78.02	75.07	75.40	75.40	-1.48%	645,162
May 6, 2026	75.50	76.97	73.89	76.53	76.53	0.04%	776,166
May 5, 2026	71.00	78.36	70.99	76.50	76.50	12.80%	1,162,289
May 4, 2026	67.62	69.63	67.00	67.82	67.82	0.12%	765,126
May 1, 2026	67.00	68.92	66.71	67.74	67.74	-0.10%	487,770
Apr 30, 2026	65.63	67.89	65.63	67.81	67.81	3.35%	566,757
Apr 29, 2026	65.07	65.97	64.61	65.61	65.61	1.14%	365,714
Apr 28, 2026	64.06	64.92	62.88	64.87	64.87	2.19%	320,219
Apr 27, 2026	63.73	65.26	63.33	63.48	63.48	0.30%	240,214
Apr 24, 2026	63.25	64.32	61.42	63.29	63.29	-0.61%	366,620
Apr 23, 2026	65.87	66.74	63.27	63.68	63.68	-3.70%	419,437
Apr 22, 2026	67.95	69.12	65.32	66.13	66.13	-1.53%	323,739