V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	79.28	82.01	79.16	81.00	81.00	2.70%	659,083
Jul 21, 2026	79.51	80.68	78.11	78.87	78.87	3.57%	939,764
Jul 20, 2026	75.68	77.54	75.61	76.15	76.15	0.71%	195,214
Jul 17, 2026	74.07	77.28	74.01	75.61	75.61	0.75%	266,464
Jul 16, 2026	75.36	76.47	74.61	75.05	75.05	-0.79%	327,901
Jul 15, 2026	75.76	78.05	75.11	75.65	75.65	1.35%	307,122
Jul 14, 2026	74.88	76.85	74.57	74.64	74.64	-0.16%	404,083
Jul 13, 2026	75.08	75.72	73.84	74.76	74.76	-0.31%	227,593
Jul 10, 2026	76.07	76.63	74.02	74.99	74.99	-0.83%	212,830
Jul 9, 2026	76.45	77.19	75.30	75.62	75.62	-1.55%	255,141
Jul 8, 2026	74.98	76.90	74.48	76.81	76.81	1.79%	521,918
Jul 7, 2026	77.24	77.31	73.92	75.46	75.46	-1.89%	449,363
Jul 6, 2026	73.96	77.52	73.51	76.91	76.91	3.79%	452,212
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