V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
71.44
+0.47 (0.66%)
Oct 9, 2026, 4:00 PM EDT - Market closed
V2X, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.46 | 72.10 | 70.82 | 71.44 | 71.44 | 0.66% | 330,890 |
| Oct 8, 2026 | 68.99 | 71.02 | 67.95 | 70.97 | 70.97 | 4.26% | 448,215 |
| Oct 7, 2026 | 71.11 | 71.69 | 67.88 | 68.07 | 68.07 | -4.07% | 393,137 |
| Oct 6, 2026 | 71.07 | 71.83 | 68.62 | 70.96 | 70.96 | 0.13% | 390,267 |
| Oct 5, 2026 | 70.92 | 72.05 | 69.56 | 70.87 | 70.87 | 0.11% | 385,194 |
| Oct 2, 2026 | 71.37 | 71.74 | 69.14 | 70.79 | 70.79 | 0.11% | 450,438 |
| Oct 1, 2026 | 70.80 | 72.47 | 70.63 | 70.71 | 70.71 | -0.08% | 446,234 |
| Sep 30, 2026 | 72.71 | 73.65 | 70.60 | 70.77 | 70.77 | -2.79% | 534,190 |
| Sep 29, 2026 | 73.63 | 74.31 | 72.00 | 72.80 | 72.80 | -1.23% | 467,196 |
| Sep 28, 2026 | 75.47 | 75.53 | 73.40 | 73.71 | 73.71 | -2.56% | 368,067 |
| Sep 25, 2026 | 75.98 | 76.72 | 75.03 | 75.65 | 75.65 | -0.71% | 338,569 |
| Sep 24, 2026 | 74.86 | 77.30 | 74.00 | 76.19 | 76.19 | 1.67% | 371,039 |
| Sep 23, 2026 | 73.25 | 74.98 | 72.70 | 74.94 | 74.94 | 2.73% | 524,948 |
| Sep 22, 2026 | 77.69 | 77.70 | 72.78 | 72.95 | 72.95 | -5.59% | 704,815 |
| Sep 21, 2026 | 76.64 | 79.13 | 76.43 | 77.27 | 77.27 | 0.56% | 490,811 |
| Sep 18, 2026 | 76.11 | 78.29 | 75.68 | 76.84 | 76.84 | 0.54% | 3,879,676 |
| Sep 17, 2026 | 75.00 | 78.31 | 75.00 | 76.43 | 76.43 | 1.49% | 605,858 |
| Sep 16, 2026 | 75.34 | 76.32 | 73.87 | 75.31 | 75.31 | 0.19% | 640,924 |
| Sep 15, 2026 | 73.21 | 75.42 | 72.09 | 75.17 | 75.17 | 3.03% | 643,447 |
| Sep 14, 2026 | 72.95 | 74.35 | 72.15 | 72.96 | 72.96 | 1.02% | 630,725 |
| Sep 11, 2026 | 72.83 | 73.71 | 71.14 | 72.22 | 72.22 | -0.47% | 613,811 |
| Sep 10, 2026 | 72.99 | 74.52 | 71.06 | 72.56 | 72.56 | 0.90% | 606,116 |
| Sep 9, 2026 | 74.74 | 75.97 | 71.85 | 71.91 | 71.91 | -3.48% | 596,795 |
| Sep 8, 2026 | 74.83 | 76.18 | 73.57 | 74.50 | 74.50 | 0.43% | 804,083 |
| Sep 4, 2026 | 75.32 | 76.31 | 74.03 | 74.18 | 74.18 | -2.50% | 502,936 |
| Sep 3, 2026 | 75.92 | 77.15 | 74.90 | 76.08 | 76.08 | 1.45% | 408,505 |
| Sep 2, 2026 | 77.22 | 77.36 | 74.53 | 74.99 | 74.99 | -3.18% | 509,112 |
| Sep 1, 2026 | 77.02 | 79.00 | 76.08 | 77.45 | 77.45 | 0.38% | 636,807 |
| Aug 31, 2026 | 76.89 | 78.24 | 76.00 | 77.16 | 77.16 | -0.68% | 449,716 |
| Aug 28, 2026 | 79.34 | 79.74 | 77.60 | 77.69 | 77.69 | -0.97% | 318,119 |
| Aug 27, 2026 | 77.77 | 79.00 | 76.78 | 78.45 | 78.45 | 0.58% | 459,795 |
| Aug 26, 2026 | 76.95 | 78.12 | 76.47 | 78.00 | 78.00 | 2.08% | 373,986 |
| Aug 25, 2026 | 78.15 | 78.51 | 76.38 | 76.41 | 76.41 | -1.50% | 330,289 |
| Aug 24, 2026 | 78.27 | 78.51 | 75.99 | 77.57 | 77.57 | -1.18% | 620,234 |
| Aug 21, 2026 | 78.38 | 81.08 | 78.21 | 78.50 | 78.50 | -0.65% | 405,538 |
| Aug 20, 2026 | 81.89 | 82.58 | 78.54 | 79.01 | 79.01 | -4.24% | 423,813 |
| Aug 19, 2026 | 81.87 | 83.97 | 80.91 | 82.51 | 82.51 | 1.29% | 436,276 |
| Aug 18, 2026 | 82.55 | 83.95 | 80.94 | 81.46 | 81.46 | -1.44% | 357,584 |
| Aug 17, 2026 | 82.89 | 83.81 | 81.94 | 82.65 | 82.65 | -0.42% | 454,124 |
| Aug 14, 2026 | 82.32 | 83.50 | 81.27 | 83.00 | 83.00 | 2.13% | 288,580 |
| Aug 13, 2026 | 80.78 | 81.86 | 79.64 | 81.27 | 81.27 | -0.26% | 334,402 |
| Aug 12, 2026 | 79.68 | 81.80 | 79.02 | 81.48 | 81.48 | 1.17% | 536,075 |
| Aug 11, 2026 | 82.47 | 84.62 | 80.51 | 80.54 | 80.54 | -2.87% | 525,560 |
| Aug 10, 2026 | 85.34 | 86.24 | 82.59 | 82.92 | 82.92 | -1.77% | 424,070 |
| Aug 7, 2026 | 84.47 | 85.02 | 82.17 | 84.41 | 84.41 | -0.19% | 674,138 |
| Aug 6, 2026 | 79.89 | 84.96 | 78.77 | 84.57 | 84.57 | 8.51% | 577,311 |
| Aug 5, 2026 | 80.27 | 81.26 | 77.73 | 77.94 | 77.94 | -1.04% | 531,925 |
| Aug 4, 2026 | 81.87 | 82.45 | 75.70 | 78.76 | 78.76 | -8.82% | 1,344,367 |
| Aug 3, 2026 | 90.51 | 93.98 | 84.32 | 86.38 | 86.38 | -4.28% | 1,857,617 |
| Jul 31, 2026 | 87.24 | 90.48 | 85.42 | 90.24 | 90.24 | 4.02% | 687,087 |