V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	66.43	68.07	65.81	67.16	67.16	1.57%	563,147
Apr 20, 2026	66.67	66.95	65.97	66.12	66.12	-0.87%	369,187
Apr 17, 2026	68.46	69.02	66.21	66.70	66.70	-2.56%	491,631
Apr 16, 2026	68.47	69.17	67.54	68.45	68.45	-0.55%	342,421
Apr 15, 2026	69.10	69.81	68.44	68.83	68.83	-0.28%	234,647
Apr 14, 2026	69.57	70.52	68.86	69.02	69.02	-0.58%	297,808
Apr 13, 2026	66.38	69.43	65.16	69.42	69.42	4.42%	337,810
Apr 10, 2026	66.44	67.00	64.20	66.48	66.48	-0.17%	391,534
Apr 9, 2026	70.28	70.84	66.31	66.59	66.59	-5.64%	432,429
Apr 8, 2026	72.00	72.75	70.47	70.57	70.57	-0.48%	474,610
Apr 7, 2026	70.49	71.52	69.63	70.91	70.91	0.45%	438,270
Apr 6, 2026	69.84	70.97	69.64	70.59	70.59	1.20%	320,375
Apr 2, 2026	69.00	70.40	68.08	69.75	69.75	0.46%	316,812
Apr 1, 2026	69.30	70.26	68.89	69.43	69.43	1.36%	591,704
Mar 31, 2026	67.64	69.00	66.14	68.50	68.50	2.38%	474,961
Mar 30, 2026	68.90	69.39	66.85	66.91	66.91	-2.06%	1,037,274
Mar 27, 2026	67.64	68.37	66.64	68.32	68.32	-0.22%	518,359
Mar 26, 2026	68.77	70.50	67.48	68.47	68.47	-1.79%	333,143
Mar 25, 2026	69.25	70.30	68.94	69.72	69.72	1.69%	481,149
Mar 24, 2026	68.38	69.01	67.25	68.56	68.56	-0.39%	481,152
Mar 23, 2026	68.13	70.43	67.94	68.83	68.83	1.15%	658,688
Mar 20, 2026	67.93	68.15	66.58	68.05	68.05	0.06%	1,573,345
Mar 19, 2026	67.34	68.76	66.35	68.01	68.01	-0.53%	366,566
Mar 18, 2026	68.28	69.53	68.19	68.37	68.37	0.15%	419,380
Mar 17, 2026	66.48	68.48	66.25	68.27	68.27	1.67%	435,197
Mar 16, 2026	67.47	68.50	66.80	67.15	67.15	0.37%	645,219
Mar 13, 2026	68.40	68.98	66.33	66.90	66.90	-4.52%	1,562,731