V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	68.67	71.20	68.32	70.87	70.87	2.59%	426,329
Feb 18, 2026	68.32	70.22	67.70	69.08	69.08	3.27%	243,840
Feb 17, 2026	65.78	67.70	65.09	66.89	66.89	2.03%	385,082
Feb 13, 2026	63.66	65.70	63.13	65.56	65.56	2.81%	350,051
Feb 12, 2026	65.57	68.03	62.73	63.77	63.77	-2.45%	402,204
Feb 11, 2026	69.50	69.50	65.04	65.37	65.37	-4.19%	266,995
Feb 10, 2026	69.09	69.26	67.62	68.23	68.23	-1.19%	289,351
Feb 9, 2026	67.37	69.50	67.32	69.05	69.05	2.62%	393,547
Feb 6, 2026	65.03	67.42	64.96	67.29	67.29	5.17%	312,669
Feb 5, 2026	64.41	65.95	63.32	63.98	63.98	-1.98%	470,900
Feb 4, 2026	66.50	66.52	64.59	65.27	65.27	-1.70%	283,145
Feb 3, 2026	66.37	67.07	65.00	66.40	66.40	0.23%	380,759
Feb 2, 2026	66.90	68.12	66.04	66.25	66.25	-3.75%	676,095
Jan 30, 2026	67.51	69.13	66.77	68.83	68.83	0.64%	568,935
Jan 29, 2026	68.76	69.62	67.44	68.39	68.39	0.72%	361,353
Jan 28, 2026	68.83	68.97	66.57	67.90	67.90	-1.29%	198,691
Jan 27, 2026	67.87	69.63	66.62	68.79	68.79	0.70%	434,596
Jan 26, 2026	69.71	69.75	67.91	68.31	68.31	-2.27%	286,963
Jan 23, 2026	70.70	71.40	69.50	69.90	69.90	0.24%	288,498
Jan 22, 2026	69.00	70.44	68.34	69.73	69.73	1.83%	276,349
Jan 21, 2026	68.39	69.20	66.92	68.48	68.48	1.78%	381,108
Jan 20, 2026	67.31	69.69	66.04	67.28	67.28	-1.03%	696,640
Jan 16, 2026	67.00	68.47	67.00	67.98	67.98	1.04%	323,190
Jan 15, 2026	67.20	67.42	65.36	67.28	67.28	0.64%	412,414
Jan 14, 2026	64.01	66.97	63.85	66.85	66.85	2.03%	427,019
Jan 13, 2026	66.37	66.48	64.68	65.52	65.52	0.72%	284,250
Jan 12, 2026	63.48	65.50	62.92	65.05	65.05	3.62%	498,426
Jan 9, 2026	61.39	62.95	60.71	62.78	62.78	3.26%	293,592
Jan 8, 2026	60.10	62.25	60.10	60.80	60.80	3.42%	501,341
Jan 7, 2026	60.21	60.76	58.77	58.79	58.79	-2.13%	337,971
Jan 6, 2026	59.53	60.53	58.53	60.07	60.07	0.25%	435,555
Jan 5, 2026	55.45	60.11	55.45	59.92	59.92	7.85%	556,432
Jan 2, 2026	55.05	56.00	54.09	55.56	55.56	1.85%	463,109
Dec 31, 2025	55.49	55.55	54.34	54.55	54.55	-1.32%	231,269
Dec 30, 2025	55.64	56.19	55.11	55.28	55.28	-0.70%	274,708
Dec 29, 2025	55.75	56.38	55.21	55.67	55.67	-0.14%	236,767
Dec 26, 2025	55.42	56.12	55.16	55.75	55.75	0.36%	223,235
Dec 24, 2025	55.16	55.94	55.05	55.55	55.55	0.62%	99,429
Dec 23, 2025	55.16	56.43	54.97	55.21	55.21	-0.56%	211,392
Dec 22, 2025	53.78	56.49	53.76	55.52	55.52	3.81%	373,135
Dec 19, 2025	53.01	54.40	52.21	53.48	53.48	0.45%	1,125,235
Dec 18, 2025	55.21	55.94	53.16	53.24	53.24	-2.67%	319,682
Dec 17, 2025	55.40	55.88	54.30	54.70	54.70	-1.41%	291,796
Dec 16, 2025	55.45	56.01	54.15	55.48	55.48	0.20%	332,632
Dec 15, 2025	54.68	55.40	54.18	55.37	55.37	1.22%	646,278
Dec 12, 2025	54.71	55.50	54.56	54.70	54.70	-0.55%	505,782
Dec 11, 2025	56.10	56.10	53.81	55.00	55.00	-3.85%	870,066
Dec 10, 2025	54.68	58.32	54.44	57.20	57.20	4.11%	375,619
Dec 9, 2025	55.04	55.80	54.68	54.94	54.94	-0.04%	234,124
Dec 8, 2025	56.15	56.93	54.21	54.96	54.96	-1.06%	265,513
Dec 5, 2025	56.79	56.79	54.97	55.55	55.55	-2.18%	163,599
Dec 4, 2025	56.10	57.31	55.61	56.79	56.79	1.36%	167,349
Dec 3, 2025	55.66	56.09	54.89	56.03	56.03	1.84%	257,444
Dec 2, 2025	55.00	55.70	54.49	55.02	55.02	0.82%	244,988
Dec 1, 2025	55.08	55.69	54.07	54.57	54.57	-0.51%	235,948
Nov 28, 2025	55.03	55.13	54.50	54.85	54.85	0.51%	362,379
Nov 26, 2025	54.92	55.59	54.53	54.57	54.57	-0.64%	193,764
Nov 25, 2025	52.80	55.10	52.35	54.92	54.92	3.90%	263,504
Nov 24, 2025	52.27	53.39	50.89	52.86	52.86	1.15%	283,696
Nov 21, 2025	51.95	53.12	51.22	52.26	52.26	0.19%	331,238
Nov 20, 2025	53.72	54.43	51.90	52.16	52.16	-1.25%	210,904
Nov 19, 2025	52.06	53.44	51.47	52.82	52.82	1.21%	216,011
Nov 18, 2025	52.73	53.05	52.12	52.19	52.19	-2.19%	227,214
Nov 17, 2025	54.06	54.71	53.31	53.36	53.36	-1.62%	221,288
Nov 14, 2025	53.46	55.11	53.46	54.24	54.24	-0.18%	346,166
Nov 13, 2025	55.28	56.01	53.72	54.34	54.34	-2.09%	537,113
Nov 12, 2025	55.30	56.87	55.21	55.50	55.50	-1.61%	927,509
Nov 11, 2025	56.47	57.67	55.32	56.41	56.41	0.32%	267,851
Nov 10, 2025	56.27	56.27	54.79	56.23	56.23	0.79%	290,474
Nov 7, 2025	56.28	56.28	53.83	55.79	55.79	-1.33%	181,965
Nov 6, 2025	56.14	56.94	55.07	56.54	56.54	0.52%	476,123
Nov 5, 2025	56.84	58.02	55.82	56.25	56.25	-1.51%	419,044
Nov 4, 2025	57.78	58.81	51.56	57.11	57.11	-2.23%	814,255
Nov 3, 2025	57.56	58.99	55.72	58.41	58.41	2.31%	599,789
Oct 31, 2025	56.71	57.53	55.75	57.09	57.09	0.14%	170,709
Oct 30, 2025	56.66	57.83	56.35	57.01	57.01	-0.09%	142,543
Oct 29, 2025	59.20	59.49	56.57	57.06	57.06	-4.45%	192,384
Oct 28, 2025	60.34	61.19	59.55	59.72	59.72	-0.95%	256,209
Oct 27, 2025	61.62	61.90	58.51	60.29	60.29	-1.74%	320,072
Oct 24, 2025	60.85	61.50	60.00	61.36	61.36	2.08%	194,116
Oct 23, 2025	58.56	60.49	58.50	60.11	60.11	3.30%	193,163
Oct 22, 2025	59.15	59.43	57.87	58.19	58.19	-2.23%	235,693
Oct 21, 2025	58.56	59.65	58.16	59.52	59.52	0.93%	190,518
Oct 20, 2025	57.37	59.07	57.36	58.97	58.97	4.85%	173,494
Oct 17, 2025	56.19	57.26	55.89	56.24	56.24	-1.32%	187,858
Oct 16, 2025	57.56	58.73	56.58	56.99	56.99	-1.02%	203,668
Oct 15, 2025	58.89	59.39	56.73	57.58	57.58	-1.35%	159,483
Oct 14, 2025	56.50	58.57	56.01	58.37	58.37	1.85%	151,682
Oct 13, 2025	57.29	57.69	56.26	57.31	57.31	2.78%	157,536