V2X Inc. (VVX)
NYSE: VVX
· Real-Time Price · USD
56.63
1.18 (2.13%)
At close: Sep 05, 2025, 3:59 PM
56.66
0.04%
After-hours: Sep 05, 2025, 06:10 PM EDT
VVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.44 | 56.96 | 54.80 | 56.68 | 56.68 | 2.22% | 358,382 |
| Sep 4, 2025 | 55.57 | 55.89 | 54.51 | 55.45 | 55.45 | 0.33% | 233,853 |
| Sep 3, 2025 | 56.52 | 57.36 | 55.24 | 55.27 | 55.27 | -2.97% | 253,100 |
| Sep 2, 2025 | 57.11 | 58.00 | 56.49 | 56.96 | 56.96 | -0.94% | 290,400 |
| Aug 29, 2025 | 57.80 | 58.05 | 56.76 | 57.50 | 57.50 | -0.45% | 297,300 |
| Aug 28, 2025 | 58.91 | 58.96 | 57.38 | 57.76 | 57.76 | -1.10% | 237,374 |
| Aug 27, 2025 | 57.85 | 58.75 | 57.59 | 58.40 | 58.40 | 0.69% | 281,751 |
| Aug 26, 2025 | 58.17 | 59.78 | 57.87 | 58.00 | 58.00 | 0.36% | 355,200 |
| Aug 25, 2025 | 59.16 | 60.10 | 57.78 | 57.79 | 57.79 | -1.82% | 324,700 |
| Aug 22, 2025 | 56.78 | 59.24 | 56.78 | 58.86 | 58.86 | 1.92% | 547,143 |
| Aug 21, 2025 | 56.77 | 57.93 | 56.60 | 57.75 | 57.75 | 1.42% | 224,600 |
| Aug 20, 2025 | 59.12 | 59.68 | 56.84 | 56.94 | 56.94 | -4.27% | 273,500 |
| Aug 19, 2025 | 61.51 | 61.75 | 59.02 | 59.48 | 59.48 | -3.77% | 331,600 |
| Aug 18, 2025 | 63.20 | 63.31 | 61.15 | 61.81 | 61.81 | 0.42% | 382,300 |
| Aug 15, 2025 | 63.72 | 63.74 | 60.31 | 61.55 | 61.55 | 2.43% | 547,401 |
| Aug 14, 2025 | 61.76 | 63.33 | 60.05 | 60.09 | 60.09 | -0.13% | 912,100 |
| Aug 13, 2025 | 57.61 | 60.54 | 57.00 | 60.17 | 60.17 | 10.28% | 758,213 |
| Aug 12, 2025 | 53.89 | 54.61 | 52.90 | 54.56 | 54.56 | 3.08% | 361,200 |
| Aug 11, 2025 | 51.24 | 53.17 | 51.24 | 52.93 | 52.93 | 4.23% | 487,700 |
| Aug 8, 2025 | 50.14 | 52.17 | 49.59 | 50.78 | 50.78 | -4.75% | 1,060,748 |