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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.87	68.59	68.59	71.79	68.08	462,405
February 19, 2026	68.67	70.87	70.87	71.2	68.32	426,330
February 18, 2026	68.32	69.08	69.08	70.22	67.7	244,041
February 17, 2026	65.78	66.89	66.89	67.7	65.16	385,346
February 13, 2026	63.66	65.56	65.56	65.7	63.13	350,241
February 12, 2026	65.57	63.77	63.77	68.03	62.73	402,245
February 11, 2026	69.5	65.37	65.37	69.5	65.04	364,800
February 10, 2026	69.09	68.23	68.23	69.26	67.62	289,500
February 09, 2026	67.37	69.05	69.05	69.5	67.32	394,200
February 06, 2026	65.03	67.29	67.29	67.42	64.96	312,700
February 05, 2026	64.41	63.98	63.98	65.94	63.32	471,019
February 04, 2026	66.5	65.27	65.27	66.52	64.59	283,300
February 03, 2026	66.37	66.4	66.4	67.07	65	380,760
February 02, 2026	66.9	66.25	66.25	68.12	66.04	676,216
January 30, 2026	67.51	68.83	68.83	69.13	66.77	569,251
January 29, 2026	68.76	68.39	68.39	69.61	67.44	361,613
January 28, 2026	68.83	67.9	67.9	68.97	66.57	196,226
January 27, 2026	67.87	68.79	68.79	69.63	66.62	434,690
January 26, 2026	69.71	68.31	68.31	69.75	67.91	287,247
January 23, 2026	70.7	69.9	69.9	71.4	69.5	289,560
January 22, 2026	68.34	69.73	69.73	70.44	68.33	276,433
January 21, 2026	68.39	68.48	68.48	69.2	66.92	381,149
January 20, 2026	67.31	67.28	67.28	69.69	66.04	696,704
January 16, 2026	67	67.98	67.98	68.47	67	324,617
January 15, 2026	67.2	67.28	67.28	67.42	65.36	412,631
January 14, 2026	64.01	66.85	66.85	66.97	63.85	427,353
January 13, 2026	66.37	65.52	65.52	66.48	64.68	284,369
January 12, 2026	63.48	65.05	65.05	65.5	62.92	500,100
January 09, 2026	61.39	62.78	62.78	62.95	60.71	294,190
January 08, 2026	60.1	60.8	60.8	62.25	60.1	501,341
January 07, 2026	60.21	58.79	58.79	60.76	58.77	338,000
January 06, 2026	59.53	60.07	60.07	60.53	58.53	435,600
January 05, 2026	55.45	59.92	59.92	60.11	55.45	556,432
January 02, 2026	55.05	55.56	55.56	56	54.09	463,109
December 31, 2025	55.49	54.55	54.55	55.55	54.34	231,300
December 30, 2025	56.07	55.28	55.28	56.19	55.11	141,729
December 29, 2025	55.75	55.67	55.67	56.38	55.21	236,800
December 26, 2025	55.72	55.75	55.75	56.12	55.16	164,906
December 24, 2025	55.16	55.55	55.55	55.94	55.05	99,429
December 23, 2025	55.16	55.21	55.21	56.43	54.97	211,400
December 22, 2025	53.78	55.52	55.52	56.49	53.76	373,135
December 19, 2025	53.01	53.48	53.48	54.4	52.21	1.13M
December 18, 2025	55.21	53.24	53.24	55.94	53.16	319,700
December 17, 2025	55.4	54.7	54.7	55.88	54.3	291,800
December 16, 2025	55.45	55.48	55.48	56.01	54.15	332,632
December 15, 2025	54.68	55.37	55.37	55.4	54.18	646,300
December 12, 2025	54.71	54.7	54.7	55.5	54.56	505,782
December 11, 2025	56.1	55	55	56.1	53.81	870,100
December 10, 2025	54.68	57.2	57.2	58.32	54.44	375,619
December 09, 2025	55.04	54.94	54.94	55.8	54.68	234,124
December 08, 2025	56.15	54.96	54.96	56.93	54.21	265,513
December 05, 2025	56.79	55.55	55.55	56.79	54.97	163,600
December 04, 2025	56.1	56.79	56.79	57.27	56.1	167,315
December 03, 2025	55.66	56.03	56.03	56.09	54.89	257,444
December 02, 2025	55	55.02	55.02	55.7	54.49	245,000
December 01, 2025	55.08	54.57	54.57	55.69	54.07	235,948
November 28, 2025	55.03	54.85	54.85	55.13	54.5	362,400
November 26, 2025	54.92	54.57	54.57	55.59	54.53	193,800
November 25, 2025	52.8	54.92	54.92	55.1	52.35	263,504
November 24, 2025	52.27	52.86	52.86	53.39	50.89	283,700

V2X, Inc. (VVX) NYSE