Skip to main content
logo
V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
80.37
-0.15 (-0.19%)
At close: Oct 30, 2026, 4:00 PM EDT
80.20
-0.17 (-0.21%)
After-hours: Oct 30, 2026, 7:30 PM EDT

V2X, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202680.2782.3979.5080.3780.37-0.19%423,628
Oct 29, 202679.2681.0877.3280.5280.524.02%324,118
Oct 28, 202676.9877.9775.9177.4177.410.31%301,678
Oct 27, 202677.0277.6375.5077.1777.170.46%253,922
Oct 26, 202675.1577.2973.9476.8276.823.68%292,187
Oct 23, 202672.2674.5171.7474.0974.091.00%310,723
Oct 22, 202671.1673.8270.5273.3673.363.29%348,386
Oct 21, 202670.2771.2370.1471.0271.021.34%346,964
Oct 20, 202668.3770.6868.3070.0870.080.72%281,687
Oct 19, 202669.9570.8168.9569.5869.58-0.84%230,383
Oct 16, 202669.4870.3768.4870.1770.172.29%345,467
Oct 15, 202668.3869.3767.4768.6068.600.70%326,530
Oct 14, 202668.1068.8066.8368.1268.12-0.35%533,175
Oct 13, 202668.7569.5067.0068.3668.36-0.96%483,064
Oct 12, 202671.0071.6868.3969.0269.02-3.39%385,924
Oct 9, 202671.4672.1070.8271.4471.440.66%330,878
Oct 8, 202668.9971.0267.9570.9770.974.26%448,215
Oct 7, 202671.1171.6967.8868.0768.07-4.07%393,137
Oct 6, 202671.0771.8368.6270.9670.960.13%390,267
Oct 5, 202670.9272.0569.5670.8770.870.11%385,194
Oct 2, 202671.3771.7469.1470.7970.790.11%450,438
Oct 1, 202670.8072.4770.6370.7170.71-0.08%446,234
Sep 30, 202672.7173.6570.6070.7770.77-2.79%534,190
Sep 29, 202673.6374.3172.0072.8072.80-1.23%467,196
Sep 28, 202675.4775.5373.4073.7173.71-2.56%368,067
Sep 25, 202675.9876.7275.0375.6575.65-0.71%338,569
Sep 24, 202674.8677.3074.0076.1976.191.67%371,039
Sep 23, 202673.2574.9872.7074.9474.942.73%524,948
Sep 22, 202677.6977.7072.7872.9572.95-5.59%704,815
Sep 21, 202676.6479.1376.4377.2777.270.56%490,811
Sep 18, 202676.1178.2975.6876.8476.840.54%3,879,676
Sep 17, 202675.0078.3175.0076.4376.431.49%605,858
Sep 16, 202675.3476.3273.8775.3175.310.19%640,924
Sep 15, 202673.2175.4272.0975.1775.173.03%643,447
Sep 14, 202672.9574.3572.1572.9672.961.02%630,725
Sep 11, 202672.8373.7171.1472.2272.22-0.47%613,811
Sep 10, 202672.9974.5271.0672.5672.560.90%606,116
Sep 9, 202674.7475.9771.8571.9171.91-3.48%596,795
Sep 8, 202674.8376.1873.5774.5074.500.43%804,083
Sep 4, 202675.3276.3174.0374.1874.18-2.50%502,936
Sep 3, 202675.9277.1574.9076.0876.081.45%408,505
Sep 2, 202677.2277.3674.5374.9974.99-3.18%509,112
Sep 1, 202677.0279.0076.0877.4577.450.38%636,807
Aug 31, 202676.8978.2476.0077.1677.16-0.68%449,716
Aug 28, 202679.3479.7477.6077.6977.69-0.97%318,119
Aug 27, 202677.7779.0076.7878.4578.450.58%459,795
Aug 26, 202676.9578.1276.4778.0078.002.08%373,986
Aug 25, 202678.1578.5176.3876.4176.41-1.50%330,289
Aug 24, 202678.2778.5175.9977.5777.57-1.18%620,234
Aug 21, 202678.3881.0878.2178.5078.50-0.65%405,538