V2X Inc. (VVX)
NYSE: VVX
· Real-Time Price · USD
54.78
1.04 (1.94%)
At close: Sep 26, 2025, 3:59 PM
53.50
-2.34%
After-hours: Sep 26, 2025, 06:57 PM EDT
VVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.10 | 55.25 | 53.59 | 54.80 | 54.80 | 1.97% | 415,261 |
| Sep 25, 2025 | 55.46 | 55.83 | 53.49 | 53.74 | 53.74 | -3.80% | 230,850 |
| Sep 24, 2025 | 56.68 | 57.04 | 55.31 | 55.86 | 55.86 | -1.15% | 183,339 |
| Sep 23, 2025 | 57.43 | 58.24 | 56.19 | 56.51 | 56.51 | -1.09% | 231,000 |
| Sep 22, 2025 | 55.09 | 57.48 | 54.84 | 57.13 | 57.13 | 3.87% | 402,600 |
| Sep 19, 2025 | 59.14 | 59.70 | 54.91 | 55.00 | 55.00 | -7.11% | 1,273,751 |
| Sep 18, 2025 | 59.68 | 60.07 | 58.79 | 59.21 | 59.21 | 3.51% | 401,500 |
| Sep 17, 2025 | 56.71 | 58.31 | 56.62 | 57.20 | 57.20 | 1.02% | 393,509 |
| Sep 16, 2025 | 54.19 | 56.64 | 54.04 | 56.62 | 56.62 | 4.04% | 445,007 |
| Sep 15, 2025 | 54.12 | 55.00 | 53.75 | 54.42 | 54.42 | 0.63% | 417,062 |
| Sep 12, 2025 | 54.82 | 55.00 | 53.96 | 54.08 | 54.08 | -1.04% | 356,704 |
| Sep 11, 2025 | 53.85 | 55.58 | 53.01 | 54.65 | 54.65 | -0.55% | 1,146,030 |
| Sep 10, 2025 | 54.53 | 55.33 | 54.39 | 54.95 | 54.95 | 0.55% | 194,021 |
| Sep 9, 2025 | 55.25 | 55.81 | 54.05 | 54.65 | 54.65 | -2.31% | 219,434 |
| Sep 8, 2025 | 56.89 | 57.07 | 55.54 | 55.94 | 55.94 | -1.31% | 289,619 |
| Sep 5, 2025 | 55.44 | 56.96 | 54.80 | 56.68 | 56.68 | 2.22% | 358,400 |
| 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 |