V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.14	73.99	71.78	72.48	72.48	0.47%	1,385,433
Jun 25, 2026	75.26	77.20	71.91	72.14	72.14	-5.12%	649,986
Jun 24, 2026	81.25	81.61	71.95	76.03	76.03	-8.72%	1,471,919
Jun 23, 2026	82.38	84.00	82.24	83.29	83.29	1.57%	392,230
Jun 22, 2026	86.00	87.50	81.82	82.00	82.00	-4.15%	461,348
Jun 18, 2026	88.74	88.74	85.20	85.55	85.55	-3.46%	1,181,941
Jun 17, 2026	88.34	89.77	86.57	88.62	88.62	1.87%	377,189
Jun 16, 2026	87.13	88.11	85.63	86.99	86.99	-0.66%	429,973
Jun 15, 2026	90.23	91.80	86.68	87.57	87.57	-3.57%	603,605
Jun 12, 2026	90.66	91.64	89.23	90.81	90.81	0.84%	444,985
Jun 11, 2026	86.22	91.57	86.22	90.05	90.05	5.14%	819,660
Jun 10, 2026	86.38	87.56	85.39	85.65	85.65	0.15%	366,173
Jun 9, 2026	85.59	87.03	82.96	85.52	85.52	0.97%	558,163
Jun 8, 2026	85.77	87.57	84.66	84.70	84.70	-0.28%	476,726
Jun 5, 2026	83.70	85.01	82.99	84.94	84.94	1.48%	411,110
Jun 4, 2026	83.28	84.98	82.78	83.70	83.70	1.16%	437,087
Jun 3, 2026	82.23	83.42	81.61	82.74	82.74	-0.58%	554,189
Jun 2, 2026	82.82	83.50	82.05	83.22	83.22	-0.54%	406,427
Jun 1, 2026	82.61	84.05	82.21	83.67	83.67	0.65%	553,272
May 29, 2026	81.98	83.42	80.30	83.13	83.13	3.05%	741,560
May 28, 2026	78.00	82.87	78.00	80.67	80.67	4.32%	619,279
May 27, 2026	75.50	77.89	75.00	77.33	77.33	1.84%	1,017,239
May 26, 2026	73.95	76.22	73.20	75.93	75.93	2.65%	655,408
May 22, 2026	72.02	74.00	71.25	73.97	73.97	3.02%	420,126
May 21, 2026	71.48	71.89	69.85	71.80	71.80	0.15%	346,582
May 20, 2026	71.85	73.04	71.00	71.69	71.69	-0.38%	388,772
May 19, 2026	72.28	72.39	70.87	71.96	71.96	0.21%	330,962
May 18, 2026	69.92	72.25	69.51	71.81	71.81	3.52%	558,174
May 15, 2026	70.57	70.89	68.57	69.37	69.37	-2.23%	455,381
May 14, 2026	70.91	71.68	70.10	70.95	70.95	0.51%	370,804
May 13, 2026	70.00	71.10	68.48	70.59	70.59	0.64%	574,950
May 12, 2026	69.69	70.85	68.81	70.14	70.14	1.39%	638,155
May 11, 2026	69.99	70.74	68.95	69.18	69.18	-1.28%	635,920
May 8, 2026	73.80	73.90	69.22	70.08	70.08	-7.06%	2,055,394
May 7, 2026	76.87	78.02	75.07	75.40	75.40	-1.48%	645,162
May 6, 2026	75.50	76.97	73.89	76.53	76.53	0.04%	776,166
May 5, 2026	71.00	78.36	70.99	76.50	76.50	12.80%	1,162,289
May 4, 2026	67.62	69.63	67.00	67.82	67.82	0.12%	765,126
May 1, 2026	67.00	68.92	66.71	67.74	67.74	-0.10%	487,770
Apr 30, 2026	65.63	67.89	65.63	67.81	67.81	3.35%	566,757
Apr 29, 2026	65.07	65.97	64.61	65.61	65.61	1.14%	365,714
Apr 28, 2026	64.06	64.92	62.88	64.87	64.87	2.19%	320,219
Apr 27, 2026	63.73	65.26	63.33	63.48	63.48	0.30%	240,214
Apr 24, 2026	63.25	64.32	61.42	63.29	63.29	-0.61%	366,620
Apr 23, 2026	65.87	66.74	63.27	63.68	63.68	-3.70%	419,437
Apr 22, 2026	67.95	69.12	65.32	66.13	66.13	-1.53%	323,739
Apr 21, 2026	66.43	68.07	65.81	67.16	67.16	1.57%	563,147
Apr 20, 2026	66.67	66.95	65.97	66.12	66.12	-0.87%	369,187
Apr 17, 2026	68.46	69.02	66.21	66.70	66.70	-2.56%	491,631
Apr 16, 2026	68.47	69.17	67.54	68.45	68.45	-0.55%	342,421
Apr 15, 2026	69.10	69.81	68.44	68.83	68.83	-0.28%	234,647
Apr 14, 2026	69.57	70.52	68.86	69.02	69.02	-0.58%	297,808
Apr 13, 2026	66.38	69.43	65.16	69.42	69.42	4.42%	337,810
Apr 10, 2026	66.44	67.00	64.20	66.48	66.48	-0.17%	391,534
Apr 9, 2026	70.28	70.84	66.31	66.59	66.59	-5.64%	432,429
Apr 8, 2026	72.00	72.75	70.47	70.57	70.57	-0.48%	474,610
Apr 7, 2026	70.49	71.52	69.63	70.91	70.91	0.45%	438,270
Apr 6, 2026	69.84	70.97	69.64	70.59	70.59	1.20%	320,375
Apr 2, 2026	69.00	70.40	68.08	69.75	69.75	0.46%	316,812
Apr 1, 2026	69.30	70.26	68.89	69.43	69.43	1.36%	591,704
Mar 31, 2026	67.64	69.00	66.14	68.50	68.50	2.38%	474,961
Mar 30, 2026	68.90	69.39	66.85	66.91	66.91	-2.06%	1,037,274
Mar 27, 2026	67.64	68.37	66.64	68.32	68.32	-0.22%	518,359
Mar 26, 2026	68.77	70.50	67.48	68.47	68.47	-1.79%	333,143
Mar 25, 2026	69.25	70.30	68.94	69.72	69.72	1.69%	481,149
Mar 24, 2026	68.38	69.01	67.25	68.56	68.56	-0.39%	481,152
Mar 23, 2026	68.13	70.43	67.94	68.83	68.83	1.15%	658,688
Mar 20, 2026	67.93	68.15	66.58	68.05	68.05	0.06%	1,573,345
Mar 19, 2026	67.34	68.76	66.35	68.01	68.01	-0.53%	366,566
Mar 18, 2026	68.28	69.53	68.19	68.37	68.37	0.15%	419,380
Mar 17, 2026	66.48	68.48	66.25	68.27	68.27	1.67%	435,197
Mar 16, 2026	67.47	68.50	66.80	67.15	67.15	0.37%	645,219
Mar 13, 2026	68.40	68.98	66.33	66.90	66.90	-4.52%	1,562,731
Mar 12, 2026	70.52	71.13	68.70	70.07	70.07	-0.38%	541,506
Mar 11, 2026	70.86	72.21	69.83	70.34	70.34	-0.97%	347,668
Mar 10, 2026	72.89	72.90	70.79	71.03	71.03	-2.78%	412,732
Mar 9, 2026	72.69	73.77	71.46	73.06	73.06	0.21%	460,422
Mar 6, 2026	71.36	72.99	70.06	72.91	72.91	1.43%	420,573
Mar 5, 2026	73.40	73.40	70.22	71.88	71.88	-2.77%	581,428
Mar 4, 2026	73.02	75.00	71.91	73.93	73.93	1.39%	596,429
Mar 3, 2026	70.04	73.79	68.54	72.92	72.92	2.75%	560,608
Mar 2, 2026	71.17	73.32	69.85	70.97	70.97	1.75%	720,584
Feb 27, 2026	68.66	70.50	68.66	69.75	69.75	0.09%	814,663
Feb 26, 2026	69.24	70.52	68.29	69.69	69.69	2.67%	898,674
Feb 25, 2026	71.15	71.15	65.98	67.88	67.88	-3.03%	590,427
Feb 24, 2026	71.13	73.38	67.07	70.00	70.00	3.03%	1,231,060
Feb 23, 2026	67.76	68.89	67.01	67.94	67.94	-0.95%	430,114
Feb 20, 2026	70.87	71.79	68.08	68.59	68.59	-3.22%	462,405
Feb 19, 2026	68.67	71.20	68.32	70.87	70.87	2.59%	426,330
Feb 18, 2026	68.32	70.22	67.70	69.08	69.08	3.27%	244,041
Feb 17, 2026	65.78	67.70	65.09	66.89	66.89	2.03%	403,489
Feb 13, 2026	63.66	65.70	63.13	65.56	65.56	2.81%	350,241
Feb 12, 2026	65.57	68.03	62.73	63.77	63.77	-2.45%	402,245
Feb 11, 2026	69.50	69.50	65.04	65.37	65.37	-4.19%	364,770
Feb 10, 2026	69.09	69.26	67.62	68.23	68.23	-1.19%	289,455
Feb 9, 2026	67.37	69.50	67.32	69.05	69.05	2.62%	394,193
Feb 6, 2026	65.03	67.42	64.96	67.29	67.29	5.17%	312,674
Feb 5, 2026	64.41	65.95	63.32	63.98	63.98	-1.98%	471,019
Feb 4, 2026	66.50	66.52	64.59	65.27	65.27	-1.70%	283,296
Feb 3, 2026	66.37	67.07	65.00	66.40	66.40	0.23%	381,154