V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	67.00	68.92	66.71	67.74	67.74	-0.10%	483,506
Apr 30, 2026	65.63	67.89	65.63	67.81	67.81	3.35%	560,540
Apr 29, 2026	65.07	65.97	64.61	65.61	65.61	1.14%	351,377
Apr 28, 2026	64.06	64.92	62.88	64.87	64.87	2.19%	320,081
Apr 27, 2026	63.73	65.26	63.33	63.48	63.48	0.30%	240,087
Apr 24, 2026	63.25	64.32	61.42	63.29	63.29	-0.61%	324,253
Apr 23, 2026	65.87	66.74	63.27	63.68	63.68	-3.70%	418,398
Apr 22, 2026	67.95	69.12	65.32	66.13	66.13	-1.53%	310,507
Apr 21, 2026	66.43	68.07	65.81	67.16	67.16	1.57%	562,528
Apr 20, 2026	66.67	66.95	65.97	66.12	66.12	-0.87%	307,891
Apr 17, 2026	68.46	69.02	66.21	66.70	66.70	-2.56%	490,735
Apr 16, 2026	68.47	69.17	67.54	68.45	68.45	-0.55%	342,415
Apr 15, 2026	69.10	69.81	68.44	68.83	68.83	-0.28%	234,613
Apr 14, 2026	69.57	70.52	68.86	69.02	69.02	-0.58%	297,000
Apr 13, 2026	66.38	69.43	65.16	69.42	69.42	4.42%	337,732
Apr 10, 2026	66.44	67.00	64.20	66.48	66.48	-0.17%	390,232
Apr 9, 2026	70.28	70.84	66.31	66.59	66.59	-5.64%	432,085
Apr 8, 2026	72.00	72.75	70.47	70.57	70.57	-0.48%	473,892
Apr 7, 2026	70.49	71.52	69.63	70.91	70.91	0.45%	437,883
Apr 6, 2026	69.84	70.97	69.64	70.59	70.59	1.20%	320,205
Apr 2, 2026	69.00	70.40	68.08	69.75	69.75	0.46%	291,610
Apr 1, 2026	69.30	70.26	68.89	69.43	69.43	1.36%	496,043
Mar 31, 2026	67.64	69.00	66.14	68.50	68.50	2.38%	449,369
Mar 30, 2026	68.90	69.39	66.85	66.91	66.91	-2.06%	1,037,259
Mar 27, 2026	67.64	68.37	66.64	68.32	68.32	-0.22%	516,665
Mar 26, 2026	68.77	70.50	67.48	68.47	68.47	-1.79%	333,129
Mar 25, 2026	69.25	70.30	68.94	69.72	69.72	1.69%	480,904
Mar 24, 2026	68.38	69.01	67.25	68.56	68.56	-0.39%	455,926
Mar 23, 2026	68.13	70.43	67.94	68.83	68.83	1.15%	657,895
Mar 20, 2026	67.93	68.15	66.58	68.05	68.05	0.06%	1,272,073
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