V2X, Inc. - VVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	63.72	61.55	61.55	63.74	60.31	547,401
August 14, 2025	61.76	60.09	60.09	63.33	60.05	912,100
August 13, 2025	57.61	60.17	60.17	60.54	57	758,213
August 12, 2025	53.89	54.56	54.56	54.61	52.9	361,200
August 11, 2025	51.24	52.93	52.93	53.17	51.24	487,700
August 08, 2025	50.14	50.78	50.78	52.17	49.59	1.06M
August 07, 2025	55.06	53.31	53.31	55.12	52.37	446,418
August 06, 2025	55.87	54.78	54.78	55.87	53.51	646,200
August 05, 2025	53.83	55.88	55.88	57.04	53.05	1.17M
August 04, 2025	47.56	48.5	48.5	49.21	47.37	302,039
August 01, 2025	47.13	47.34	47.34	47.91	46.27	265,439
July 31, 2025	46.76	47.38	47.38	47.65	46.76	140,300
July 30, 2025	48.62	47.25	47.25	48.62	46.99	115,100
July 29, 2025	49.31	48.43	48.43	49.54	48.24	116,188
July 28, 2025	48.62	48.99	48.99	49	47.81	127,352
July 25, 2025	48.7	48.47	48.47	48.7	47.35	154,715
July 24, 2025	48.75	48.34	48.34	49.73	48.34	179,607
July 23, 2025	47.85	48.94	48.94	48.94	47.53	141,151
July 22, 2025	46.92	47.26	47.26	48	46.82	195,853
July 21, 2025	47.61	47.14	47.14	48.24	47.06	158,000
July 18, 2025	47.54	47.28	47.28	48.24	46.69	182,100
July 17, 2025	47.03	47.54	47.54	48.28	46.98	153,400
July 16, 2025	46.89	46.71	46.71	47.15	46.07	174,400
July 15, 2025	48.9	46.71	46.71	48.9	46.71	172,512
July 14, 2025	48.44	48.9	48.9	49.21	47.84	172,828
July 11, 2025	49.69	48.53	48.53	50.09	48.51	186,051
July 10, 2025	49.64	49.72	49.72	50.29	49.18	189,900
July 09, 2025	49.78	49.43	49.43	49.79	48.84	197,100
July 08, 2025	49.61	49.23	49.23	50.24	49.11	307,504
July 07, 2025	49.2	49.67	49.67	49.88	49.01	278,110
July 03, 2025	49.91	49.38	49.38	50.25	49.11	98,018
July 02, 2025	49.09	49.44	49.44	49.53	48.57	317,500
July 01, 2025	48.28	49.01	49.01	49.73	48.01	218,733
June 30, 2025	49	48.55	48.55	49	47.73	215,100
June 27, 2025	48.63	48.3	48.3	49.35	48.01	640,600
June 26, 2025	46.81	48.47	48.47	48.48	46.62	206,146
June 25, 2025	46.93	46.69	46.69	46.93	46.33	186,119
June 24, 2025	46.12	47	47	47.46	45.65	230,004
June 23, 2025	44.76	45.74	45.74	45.8	44.51	244,981
June 20, 2025	45.17	44.75	44.75	46.02	44.58	533,828
June 18, 2025	44.41	44.96	44.96	45.45	44.41	243,100
June 17, 2025	44.43	44.54	44.54	45.04	43.8	263,431
June 16, 2025	44.98	44.53	44.53	45.48	44.3	236,126
June 13, 2025	44.91	44.57	44.57	45.42	44.37	161,400
June 12, 2025	44.72	45.25	45.25	45.47	44.5	196,190
June 11, 2025	44.63	44.85	44.85	45.28	43.76	163,700
June 10, 2025	45.18	44.62	44.62	45.18	44.12	242,445
June 09, 2025	45.65	44.93	44.93	45.65	44.73	162,143
June 06, 2025	44.77	45.03	45.03	45.34	44.69	137,800
June 05, 2025	44.53	44.49	44.49	44.74	43.78	135,221
June 04, 2025	44.81	44.34	44.34	45.37	44.08	297,911
June 03, 2025	44.14	44.82	44.82	45.04	43.63	284,100
June 02, 2025	45.29	43.76	43.76	45.29	43.42	218,620
May 30, 2025	45.18	45.28	45.28	45.41	44.03	280,607
May 29, 2025	45.7	45.3	45.3	46.09	45.21	168,309
May 28, 2025	47.4	45.44	45.44	48	45.44	245,012
May 27, 2025	46.23	47.39	47.39	47.73	46.02	285,220
May 23, 2025	45.97	45.42	45.42	46.44	45.25	268,155
May 22, 2025	48.41	46.43	46.43	48.41	46	296,800
May 21, 2025	48.16	47.08	47.08	48.3	46.61	259,183

V2X, Inc. (VVX) NYSE