NYSE : VVX
V2X, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 80.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
V2X, Inc. (VVX) closed at 80.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 80.27 | 82.39 | 79.5 | 80.37 | 423,233 | -0.19% |
| 2026-10-29 | 79.26 | 81.075 | 77.32 | 80.52 | 324,118 | +4.02% |
| 2026-10-28 | 76.98 | 77.97 | 75.91 | 77.41 | 301,678 | +0.31% |
| 2026-10-27 | 77.02 | 77.63 | 75.5 | 77.17 | 253,921 | +0.46% |
| 2026-10-26 | 75.15 | 77.29 | 73.94 | 76.82 | 292,187 | +3.68% |
| 2026-10-23 | 72.26 | 74.51 | 71.74 | 74.09 | 310,723 | +1.00% |
| 2026-10-22 | 71.16 | 73.815 | 70.515 | 73.36 | 348,386 | +3.29% |
| 2026-10-21 | 70.27 | 71.23 | 70.14 | 71.02 | 346,964 | +1.34% |
| 2026-10-20 | 68.365 | 70.68 | 68.3 | 70.08 | 281,687 | +0.72% |
| 2026-10-19 | 69.95 | 70.809 | 68.95 | 69.58 | 230,383 | -0.84% |
| 2026-10-16 | 69.48 | 70.37 | 68.48 | 70.17 | 345,467 | +2.29% |
| 2026-10-15 | 68.38 | 69.37 | 67.47 | 68.6 | 326,530 | +0.70% |
| 2026-10-14 | 68.1 | 68.8 | 66.83 | 68.12 | 533,175 | -0.35% |
| 2026-10-13 | 68.75 | 69.5 | 67 | 68.36 | 483,064 | -0.96% |
| 2026-10-12 | 71 | 71.68 | 68.39 | 69.02 | 385,924 | -3.39% |
| 2026-10-09 | 71.46 | 72.1 | 70.82 | 71.44 | 330,878 | +0.66% |
| 2026-10-08 | 68.99 | 71.02 | 67.95 | 70.97 | 448,215 | +4.26% |
| 2026-10-07 | 71.11 | 71.69 | 67.88 | 68.07 | 393,137 | -4.07% |
| 2026-10-06 | 71.07 | 71.83 | 68.62 | 70.96 | 390,267 | +0.13% |
| 2026-10-05 | 70.92 | 72.05 | 69.56 | 70.87 | 385,194 | +0.11% |
| 2026-10-02 | 71.37 | 71.74 | 69.14 | 70.79 | 450,438 | +0.11% |
| 2026-10-01 | 70.8 | 72.47 | 70.63 | 70.71 | 446,234 | -0.08% |
| 2026-09-30 | 72.71 | 73.65 | 70.6 | 70.77 | 534,190 | -2.79% |
| 2026-09-29 | 73.63 | 74.31 | 72 | 72.8 | 467,196 | -1.23% |
| 2026-09-28 | 75.47 | 75.53 | 73.4 | 73.71 | 368,067 | -2.56% |
| 2026-09-25 | 75.98 | 76.715 | 75.03 | 75.65 | 338,569 | -0.71% |
| 2026-09-24 | 74.86 | 77.3 | 74 | 76.19 | 371,039 | +1.67% |
| 2026-09-23 | 73.25 | 74.98 | 72.695 | 74.94 | 524,948 | +2.73% |
| 2026-09-22 | 77.69 | 77.7 | 72.78 | 72.95 | 704,815 | -5.59% |
| 2026-09-21 | 76.64 | 79.13 | 76.425 | 77.27 | 490,811 | +0.56% |
| 2026-09-18 | 76.105 | 78.29 | 75.681 | 76.84 | 3,879,676 | +0.54% |
| 2026-09-17 | 75 | 78.31 | 75 | 76.43 | 605,858 | +1.49% |
| 2026-09-16 | 75.34 | 76.32 | 73.87 | 75.31 | 640,924 | +0.19% |
| 2026-09-15 | 73.21 | 75.42 | 72.09 | 75.17 | 643,447 | +3.03% |
| 2026-09-14 | 72.95 | 74.348 | 72.15 | 72.96 | 630,725 | +1.02% |
| 2026-09-11 | 72.83 | 73.71 | 71.14 | 72.22 | 613,811 | -0.47% |
| 2026-09-10 | 72.99 | 74.52 | 71.06 | 72.56 | 606,116 | +0.90% |
| 2026-09-09 | 74.74 | 75.97 | 71.85 | 71.91 | 596,795 | -3.48% |
| 2026-09-08 | 74.83 | 76.18 | 73.57 | 74.5 | 804,083 | +0.43% |
| 2026-09-04 | 75.32 | 76.31 | 74.03 | 74.18 | 502,936 | -2.50% |
| 2026-09-03 | 75.92 | 77.15 | 74.9 | 76.08 | 408,505 | +1.45% |
| 2026-09-02 | 77.22 | 77.36 | 74.53 | 74.99 | 509,112 | -3.18% |
| 2026-09-01 | 77.02 | 79 | 76.08 | 77.45 | 636,807 | +0.38% |
| 2026-08-31 | 76.89 | 78.24 | 76 | 77.16 | 449,716 | -0.68% |
| 2026-08-28 | 79.34 | 79.74 | 77.6 | 77.69 | 318,119 | -0.97% |
| 2026-08-27 | 77.77 | 79 | 76.78 | 78.45 | 459,795 | +0.58% |
| 2026-08-26 | 76.95 | 78.12 | 76.47 | 78 | 373,986 | +2.08% |
| 2026-08-25 | 78.15 | 78.51 | 76.38 | 76.41 | 330,289 | -1.50% |
| 2026-08-24 | 78.27 | 78.51 | 75.99 | 77.57 | 620,234 | -1.18% |
| 2026-08-21 | 78.38 | 81.08 | 78.21 | 78.5 | 405,538 | -0.65% |
| 2026-08-20 | 81.89 | 82.58 | 78.54 | 79.01 | 423,813 | -4.24% |
| 2026-08-19 | 81.87 | 83.97 | 80.91 | 82.51 | 436,276 | +1.29% |
| 2026-08-18 | 82.55 | 83.95 | 80.94 | 81.46 | 357,584 | -1.44% |
| 2026-08-17 | 82.89 | 83.81 | 81.94 | 82.65 | 454,124 | -0.42% |
| 2026-08-14 | 82.32 | 83.5 | 81.27 | 83 | 288,580 | +2.13% |
| 2026-08-13 | 80.78 | 81.86 | 79.64 | 81.27 | 334,402 | -0.26% |
| 2026-08-12 | 79.68 | 81.8 | 79.02 | 81.48 | 536,075 | +1.17% |
| 2026-08-11 | 82.47 | 84.62 | 80.51 | 80.54 | 525,560 | -2.87% |
| 2026-08-10 | 85.34 | 86.24 | 82.59 | 82.92 | 424,070 | -1.77% |
| 2026-08-07 | 84.47 | 85.02 | 82.165 | 84.41 | 674,138 | -0.19% |
| 2026-08-06 | 79.89 | 84.96 | 78.765 | 84.57 | 577,311 | +8.51% |
| 2026-08-05 | 80.27 | 81.26 | 77.73 | 77.94 | 531,925 | -1.04% |
| 2026-08-04 | 81.87 | 82.45 | 75.7 | 78.76 | 1,344,367 | -8.82% |
| 2026-08-03 | 90.51 | 93.98 | 84.32 | 86.38 | 1,857,617 | -4.28% |
| 2026-07-31 | 87.24 | 90.48 | 85.421 | 90.24 | 687,087 | +4.02% |
| 2026-07-30 | 84.88 | 87.67 | 84.05 | 86.75 | 666,850 | +0.51% |
| 2026-07-29 | 89.41 | 89.49 | 84.93 | 86.31 | 918,022 | -4.16% |
| 2026-07-28 | 88.51 | 91.19 | 88 | 90.06 | 926,781 | +3.15% |
| 2026-07-27 | 83.1 | 87.71 | 82.84 | 87.31 | 1,118,719 | +4.48% |
| 2026-07-24 | 84.52 | 85.88 | 83.56 | 83.57 | 3,876,627 | -0.49% |
| 2026-07-23 | 81.65 | 85.55 | 80.545 | 83.98 | 812,403 | +3.68% |
| 2026-07-22 | 79.28 | 82.01 | 79.16 | 81 | 659,083 | +2.70% |
| 2026-07-21 | 79.51 | 80.68 | 78.11 | 78.87 | 939,764 | +3.57% |
| 2026-07-20 | 75.675 | 77.54 | 75.61 | 76.15 | 195,214 | +0.71% |
| 2026-07-17 | 74.07 | 77.28 | 74.01 | 75.61 | 266,464 | +0.75% |
| 2026-07-16 | 75.36 | 76.466 | 74.605 | 75.05 | 327,901 | -0.79% |
| 2026-07-15 | 75.76 | 78.051 | 75.11 | 75.65 | 307,122 | +1.35% |
| 2026-07-14 | 74.88 | 76.845 | 74.57 | 74.64 | 404,083 | -0.16% |
| 2026-07-13 | 75.08 | 75.72 | 73.84 | 74.76 | 227,593 | -0.31% |
| 2026-07-10 | 76.07 | 76.625 | 74.02 | 74.99 | 212,830 | -0.83% |
| 2026-07-09 | 76.45 | 77.19 | 75.3 | 75.62 | 255,141 | -1.55% |
| 2026-07-08 | 74.98 | 76.9 | 74.48 | 76.81 | 521,918 | +1.79% |
| 2026-07-07 | 77.24 | 77.305 | 73.92 | 75.46 | 449,363 | -1.89% |
| 2026-07-06 | 73.96 | 77.52 | 73.51 | 76.91 | 452,212 | +3.79% |
| 2026-07-02 | 73.11 | 74.9 | 71.9 | 74.1 | 485,894 | +3.03% |
| 2026-07-01 | 76.17 | 76.17 | 71.59 | 71.92 | 859,628 | -3.54% |
| 2026-06-30 | 72.315 | 75.84 | 71.155 | 74.56 | 735,627 | +4.97% |
| 2026-06-29 | 73.16 | 75.015 | 70.24 | 71.03 | 521,557 | -2.00% |
| 2026-06-26 | 72.14 | 73.99 | 71.78 | 72.48 | 1,385,433 | +0.47% |
| 2026-06-25 | 75.26 | 77.2 | 71.91 | 72.14 | 649,986 | -5.12% |
| 2026-06-24 | 81.25 | 81.605 | 71.95 | 76.03 | 1,471,919 | -8.72% |
| 2026-06-23 | 82.38 | 84 | 82.24 | 83.29 | 392,230 | +1.57% |
| 2026-06-22 | 86 | 87.502 | 81.82 | 82 | 461,348 | -4.15% |
| 2026-06-18 | 88.74 | 88.74 | 85.2 | 85.55 | 1,181,941 | -3.46% |
| 2026-06-17 | 88.34 | 89.77 | 86.565 | 88.62 | 377,189 | +1.87% |
| 2026-06-16 | 87.13 | 88.105 | 85.625 | 86.99 | 429,973 | -0.66% |
| 2026-06-15 | 90.23 | 91.8 | 86.68 | 87.57 | 603,605 | -3.57% |
| 2026-06-12 | 90.66 | 91.644 | 89.231 | 90.81 | 444,985 | +0.84% |
| 2026-06-11 | 86.22 | 91.57 | 86.22 | 90.05 | 819,660 | +5.14% |
| 2026-06-10 | 86.38 | 87.56 | 85.385 | 85.65 | 366,173 | +0.15% |
| 2026-06-09 | 85.59 | 87.025 | 82.96 | 85.52 | 558,163 | +0.97% |
| 2026-06-08 | 85.77 | 87.57 | 84.66 | 84.7 | 476,726 | -0.28% |
| 2026-06-05 | 83.7 | 85.01 | 82.985 | 84.94 | 411,110 | +1.48% |
| 2026-06-04 | 83.28 | 84.98 | 82.775 | 83.7 | 437,087 | +1.16% |
| 2026-06-03 | 82.23 | 83.415 | 81.61 | 82.74 | 554,189 | -0.58% |
| 2026-06-02 | 82.82 | 83.5 | 82.05 | 83.22 | 406,427 | -0.54% |
| 2026-06-01 | 82.61 | 84.05 | 82.21 | 83.67 | 553,272 | +0.65% |
| 2026-05-29 | 81.98 | 83.42 | 80.3 | 83.13 | 741,560 | +3.05% |
| 2026-05-28 | 78 | 82.865 | 78 | 80.67 | 619,279 | +4.32% |
| 2026-05-27 | 75.5 | 77.89 | 75 | 77.33 | 1,017,239 | +1.84% |
| 2026-05-26 | 73.95 | 76.215 | 73.195 | 75.93 | 655,408 | +2.65% |
| 2026-05-22 | 72.02 | 74 | 71.25 | 73.97 | 420,126 | +3.02% |
| 2026-05-21 | 71.48 | 71.885 | 69.85 | 71.8 | 346,582 | +0.15% |
| 2026-05-20 | 71.85 | 73.043 | 71 | 71.69 | 388,772 | -0.38% |
| 2026-05-19 | 72.28 | 72.39 | 70.87 | 71.96 | 330,962 | +0.21% |
| 2026-05-18 | 69.92 | 72.245 | 69.51 | 71.81 | 558,174 | +3.52% |
| 2026-05-15 | 70.57 | 70.89 | 68.565 | 69.37 | 455,381 | -2.23% |
| 2026-05-14 | 70.91 | 71.68 | 70.1 | 70.95 | 370,804 | +0.51% |
| 2026-05-13 | 70 | 71.1 | 68.48 | 70.59 | 574,950 | +0.64% |
| 2026-05-12 | 69.69 | 70.85 | 68.81 | 70.14 | 638,155 | +1.39% |