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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	56.32	58.09	58.09	58.14	56.32	394,465
September 29, 2025	55.19	56.32	56.32	56.84	55.19	358,416
September 26, 2025	54.1	54.8	54.8	55.25	53.59	415,261
September 25, 2025	55.46	53.74	53.74	55.83	53.49	230,850
September 24, 2025	56.68	55.86	55.86	57.04	55.31	183,339
September 23, 2025	57.43	56.51	56.51	58.24	56.19	231,000
September 22, 2025	55.09	57.13	57.13	57.48	54.84	402,600
September 19, 2025	59.14	55	55	59.7	54.91	1.27M
September 18, 2025	59.68	59.21	59.21	60.07	58.79	401,500
September 17, 2025	56.71	57.2	57.2	58.31	56.62	393,509
September 16, 2025	54.19	56.62	56.62	56.64	54.04	445,007
September 15, 2025	54.12	54.42	54.42	55	53.75	417,062
September 12, 2025	54.82	54.08	54.08	55	53.96	356,704
September 11, 2025	53.85	54.65	54.65	55.58	53.01	1.15M
September 10, 2025	54.53	54.95	54.95	55.33	54.39	194,021
September 09, 2025	55.25	54.65	54.65	55.81	54.05	219,434
September 08, 2025	56.89	55.94	55.94	57.07	55.54	289,619
September 05, 2025	55.44	56.68	56.68	56.96	54.8	358,400
September 04, 2025	55.57	55.45	55.45	55.89	54.51	233,853
September 03, 2025	56.52	55.27	55.27	57.36	55.24	253,100
September 02, 2025	57.11	56.96	56.96	58	56.49	290,400
August 29, 2025	57.8	57.5	57.5	58.05	56.76	297,300
August 28, 2025	58.91	57.76	57.76	58.96	57.38	237,374
August 27, 2025	57.85	58.4	58.4	58.75	57.59	281,751
August 26, 2025	58.17	58	58	59.78	57.87	355,200
August 25, 2025	59.16	57.79	57.79	60.1	57.78	324,700
August 22, 2025	56.78	58.86	58.86	59.24	56.78	547,143
August 21, 2025	56.77	57.75	57.75	57.93	56.6	224,600
August 20, 2025	59.12	56.94	56.94	59.68	56.84	273,500
August 19, 2025	61.51	59.48	59.48	61.75	59.02	331,600
August 18, 2025	63.2	61.81	61.81	63.31	61.15	382,300
August 15, 2025	63.72	61.55	61.55	63.74	60.31	547,401

V2X, Inc. (VVX) NYSE