V2X Inc. (VVX)
NYSE: VVX
· Real-Time Price · USD
60.08
-0.09 (-0.14%)
At close: Aug 14, 2025, 3:59 PM
63.15
5.11%
Pre-market: Aug 15, 2025, 08:54 AM EDT
VVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.76 | 63.33 | 60.05 | 60.09 | 60.09 | -0.13% | 910,940 |
| 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 |
| Aug 7, 2025 | 55.06 | 55.12 | 52.37 | 53.31 | 53.31 | -2.68% | 449,024 |
| Aug 6, 2025 | 55.87 | 55.87 | 53.51 | 54.78 | 54.78 | -1.97% | 646,200 |
| Aug 5, 2025 | 53.83 | 57.04 | 53.05 | 55.88 | 55.88 | 15.22% | 1,165,537 |
| Aug 4, 2025 | 47.56 | 49.21 | 47.37 | 48.50 | 48.50 | 2.45% | 302,039 |
| Aug 1, 2025 | 47.13 | 47.91 | 46.27 | 47.34 | 47.34 | -0.08% | 265,439 |
| Jul 31, 2025 | 46.76 | 47.65 | 46.76 | 47.38 | 47.38 | 0.28% | 140,300 |
| Jul 30, 2025 | 48.62 | 48.62 | 46.99 | 47.25 | 47.25 | -2.44% | 115,100 |
| Jul 29, 2025 | 49.31 | 49.54 | 48.24 | 48.43 | 48.43 | -1.14% | 116,188 |
| Jul 28, 2025 | 48.62 | 49.00 | 47.81 | 48.99 | 48.99 | 1.07% | 127,352 |
| Jul 25, 2025 | 48.70 | 48.70 | 47.35 | 48.47 | 48.47 | 0.27% | 154,715 |
| Jul 24, 2025 | 48.75 | 49.73 | 48.34 | 48.34 | 48.34 | -1.23% | 179,607 |
| Jul 23, 2025 | 47.85 | 48.94 | 47.53 | 48.94 | 48.94 | 3.55% | 141,151 |
| Jul 22, 2025 | 46.92 | 48.00 | 46.82 | 47.26 | 47.26 | 0.25% | 195,853 |
| Jul 21, 2025 | 47.61 | 48.24 | 47.06 | 47.14 | 47.14 | -0.30% | 158,000 |
| Jul 18, 2025 | 47.54 | 48.24 | 46.69 | 47.28 | 47.28 | -0.55% | 182,100 |