V2X, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.79	56.79	54.97	55.55	55.55	-2.18%	163,584
Dec 4, 2025	56.10	57.31	55.61	56.79	56.79	1.36%	167,315
Dec 3, 2025	55.66	56.09	54.89	56.03	56.03	1.84%	225,082
Dec 2, 2025	55.00	55.70	54.49	55.02	55.02	0.82%	212,626
Dec 1, 2025	55.08	55.69	54.07	54.57	54.57	-0.51%	229,749
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
Oct 10, 2025	58.81	58.81	55.75	55.76	55.76	-4.44%	157,057
Oct 9, 2025	60.20	60.20	58.02	58.35	58.35	-2.67%	138,074
Oct 8, 2025	59.60	60.16	59.31	59.95	59.95	1.25%	143,455
Oct 7, 2025	60.40	60.61	59.21	59.21	59.21	-1.74%	163,116
Oct 6, 2025	59.51	60.63	59.39	60.26	60.26	1.07%	169,764
Oct 3, 2025	59.06	60.25	58.69	59.62	59.62	1.83%	304,840
Oct 2, 2025	58.05	59.24	57.38	58.55	58.55	0.81%	198,309
Oct 1, 2025	58.09	58.64	57.23	58.08	58.08	-0.02%	343,399
Sep 30, 2025	56.32	58.14	56.32	58.09	58.09	3.14%	394,465
Sep 29, 2025	55.19	56.84	55.19	56.32	56.32	2.77%	358,416
Sep 26, 2025	54.10	55.25	53.59	54.80	54.80	1.97%	415,532