VVX(VVX)
VVX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $71.46 | $72.10 | $70.82 | $71.44 | 330,908 |
| 10/8/2026 | $68.99 | $71.02 | $67.95 | $70.97 | 448,249 |
| 10/7/2026 | $71.11 | $71.69 | $67.88 | $68.07 | 393,142 |
| 10/6/2026 | $71.07 | $71.83 | $68.62 | $70.96 | 391,825 |
| 10/5/2026 | $70.92 | $72.05 | $69.56 | $70.87 | 402,537 |
| 10/2/2026 | $71.37 | $71.74 | $69.14 | $70.79 | 456,508 |
| 10/1/2026 | $70.80 | $72.47 | $70.63 | $70.71 | 588,100 |
| 9/30/2026 | $72.71 | $73.65 | $70.60 | $70.77 | 539,353 |
| 9/29/2026 | $73.63 | $74.31 | $72.00 | $72.80 | 471,617 |
| 9/28/2026 | $75.47 | $75.53 | $73.40 | $73.71 | 369,826 |
| 9/25/2026 | $75.98 | $76.72 | $75.03 | $75.65 | 342,460 |
| 9/24/2026 | $74.86 | $77.30 | $74.00 | $76.19 | 381,900 |
| 9/23/2026 | $73.25 | $74.98 | $72.69 | $74.94 | 531,400 |
| 9/22/2026 | $77.69 | $77.70 | $72.78 | $72.95 | 710,669 |
| 9/21/2026 | $76.64 | $79.13 | $76.43 | $77.27 | 547,781 |
| 9/18/2026 | $76.11 | $78.29 | $75.68 | $76.84 | 3.93M |
| 9/17/2026 | $75.00 | $78.31 | $75.00 | $76.43 | 672,111 |
| 9/16/2026 | $75.34 | $76.32 | $73.87 | $75.31 | 644,600 |
| 9/15/2026 | $73.21 | $75.42 | $72.09 | $75.17 | 687,438 |
| 9/14/2026 | $72.95 | $74.35 | $72.15 | $72.96 | 642,062 |
| 9/11/2026 | $72.83 | $73.71 | $71.14 | $72.22 | 615,800 |
| 9/10/2026 | $72.99 | $74.52 | $71.06 | $72.56 | 703,418 |
| 9/9/2026 | $74.74 | $75.97 | $71.85 | $71.91 | 599,300 |
| 9/8/2026 | $74.83 | $76.18 | $73.57 | $74.50 | 813,761 |
| 9/4/2026 | $75.32 | $76.31 | $74.03 | $74.18 | 514,614 |
| 9/3/2026 | $75.92 | $77.15 | $74.90 | $76.08 | 429,441 |
| 9/2/2026 | $77.22 | $77.36 | $74.53 | $74.99 | 526,412 |
| 9/1/2026 | $77.02 | $79.00 | $76.08 | $77.45 | 643,400 |
| 8/31/2026 | $76.89 | $78.24 | $76.00 | $77.16 | 470,541 |
| 8/28/2026 | $79.34 | $79.74 | $77.60 | $77.69 | 318,225 |
| 8/27/2026 | $77.77 | $79.00 | $76.78 | $78.45 | 459,800 |
| 8/26/2026 | $76.95 | $78.12 | $76.47 | $78.00 | 374,001 |
| 8/25/2026 | $78.15 | $78.51 | $76.38 | $76.41 | 330,300 |
| 8/24/2026 | $78.27 | $78.51 | $75.99 | $77.57 | 621,845 |
| 8/21/2026 | $78.38 | $81.08 | $78.21 | $78.50 | 431,226 |
| 8/20/2026 | $81.89 | $82.58 | $78.54 | $79.01 | 423,829 |
| 8/19/2026 | $81.87 | $83.97 | $80.91 | $82.51 | 436,300 |
| 8/18/2026 | $82.55 | $83.95 | $80.94 | $81.46 | 357,600 |
| 8/17/2026 | $82.89 | $83.81 | $81.94 | $82.65 | 454,287 |
| 8/14/2026 | $82.32 | $83.50 | $81.27 | $83.00 | 288,600 |
| 8/13/2026 | $80.78 | $81.86 | $79.64 | $81.27 | 334,700 |
| 8/12/2026 | $79.68 | $81.80 | $79.02 | $81.48 | 536,100 |
| 8/11/2026 | $82.47 | $84.62 | $80.51 | $80.54 | 525,704 |
| 8/10/2026 | $85.34 | $86.24 | $82.59 | $82.92 | 438,900 |
| 8/7/2026 | $84.47 | $85.02 | $82.17 | $84.41 | 767,330 |
| 8/6/2026 | $79.89 | $84.96 | $78.77 | $84.57 | 673,440 |
| 8/5/2026 | $80.27 | $81.26 | $77.73 | $77.94 | 532,000 |
| 8/4/2026 | $81.87 | $82.45 | $75.70 | $78.76 | 1.35M |
| 8/3/2026 | $90.51 | $93.98 | $84.32 | $86.38 | 1.98M |
| 7/31/2026 | $87.24 | $90.48 | $85.42 | $90.24 | 717,000 |
| 7/30/2026 | $84.88 | $87.67 | $84.05 | $86.75 | 679,100 |
| 7/29/2026 | $89.41 | $89.49 | $84.93 | $86.31 | 936,472 |
| 7/28/2026 | $88.51 | $91.19 | $88.00 | $90.06 | 927,365 |
| 7/27/2026 | $83.10 | $87.71 | $82.84 | $87.31 | 1.12M |
| 7/24/2026 | $84.52 | $85.88 | $83.56 | $83.57 | 3.88M |
| 7/23/2026 | $81.65 | $85.55 | $80.55 | $83.98 | 812,578 |
| 7/22/2026 | $79.28 | $82.01 | $79.16 | $81.00 | 659,216 |
| 7/21/2026 | $79.51 | $80.68 | $78.11 | $78.87 | 940,100 |
| 7/20/2026 | $75.68 | $77.54 | $75.61 | $76.15 | 197,703 |
| 7/17/2026 | $74.07 | $77.28 | $74.01 | $75.61 | 266,500 |
| 7/16/2026 | $75.36 | $76.47 | $74.61 | $75.05 | 327,901 |
| 7/15/2026 | $75.76 | $78.05 | $75.11 | $75.65 | 309,339 |
| 7/14/2026 | $74.88 | $76.85 | $74.57 | $74.64 | 411,700 |
| 7/13/2026 | $75.08 | $75.72 | $73.84 | $74.76 | 227,930 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
