V2X, Inc. (VVX)
NYSE: VVX · Real-Time Price · USD
64.87
+1.39 (2.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
V2X, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |