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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.95	52.26	52.26	53.12	51.22	331,238
November 20, 2025	53.72	52.16	52.16	54.43	51.9	210,904
November 19, 2025	52.06	52.82	52.82	53.44	51.47	216,011
November 18, 2025	52.73	52.19	52.19	53.05	52.12	227,214
November 17, 2025	54.06	53.36	53.36	54.71	53.31	221,300
November 14, 2025	53.46	54.24	54.24	55.11	53.46	346,200
November 13, 2025	55.28	54.34	54.34	56.01	53.72	537,113
November 12, 2025	55.3	55.5	55.5	56.87	55.21	927,509
November 11, 2025	56.47	56.41	56.41	57.67	55.32	267,851
November 10, 2025	56.27	56.23	56.23	56.27	54.79	290,474
November 07, 2025	56.28	55.79	55.79	56.28	53.83	181,965
November 06, 2025	56.14	56.54	56.54	56.94	55.07	476,123
November 05, 2025	56.84	56.25	56.25	58.02	55.82	419,044
November 04, 2025	57.78	57.11	57.11	58.81	51.56	814,300
November 03, 2025	57.56	58.41	58.41	58.99	55.72	599,800
October 31, 2025	56.71	57.09	57.09	57.53	55.75	170,709
October 30, 2025	56.66	57.01	57.01	57.83	56.35	142,543
October 29, 2025	59.2	57.06	57.06	59.49	56.57	192,400
October 28, 2025	60.34	59.72	59.72	61.19	59.55	256,209
October 27, 2025	61.62	60.29	60.29	61.9	58.51	320,100
October 24, 2025	60.85	61.36	61.36	61.5	60	194,097
October 23, 2025	58.56	60.11	60.11	60.49	58.5	193,163
October 22, 2025	59.15	58.19	58.19	59.43	57.87	235,681
October 21, 2025	58.56	59.52	59.52	59.65	58.16	190,518
October 20, 2025	57.37	58.97	58.97	59.07	57.36	173,494
October 17, 2025	56.19	56.24	56.24	57.26	55.89	187,858
October 16, 2025	57.56	56.99	56.99	58.73	56.58	203,700
October 15, 2025	58.89	57.58	57.58	59.39	56.73	159,500
October 14, 2025	56.5	58.37	58.37	58.57	56.01	151,700
October 13, 2025	57.29	57.31	57.31	57.69	56.26	157,536
October 10, 2025	58.81	55.76	55.76	58.81	55.75	157,100
October 09, 2025	60.2	58.35	58.35	60.2	58.02	138,100
October 08, 2025	59.6	59.95	59.95	60.16	59.31	143,500
October 07, 2025	60.4	59.21	59.21	60.61	59.21	163,116
October 06, 2025	59.51	60.26	60.26	60.63	59.39	169,800
October 03, 2025	59.06	59.62	59.62	60.25	58.69	304,840
October 02, 2025	58.05	58.55	58.55	59.24	57.38	198,309
October 01, 2025	58.09	58.08	58.08	58.64	57.23	343,399

V2X, Inc. (VVX) NYSE