V2X, Inc.VVXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $66.90 | $68.12 | $66.04 | $66.25 | 676,216 |
| 1/30/2026 | $67.51 | $69.13 | $66.77 | $68.83 | 569,251 |
| 1/29/2026 | $68.76 | $69.61 | $67.44 | $68.39 | 361,613 |
| 1/28/2026 | $68.83 | $68.97 | $66.57 | $67.90 | 359,732 |
| 1/27/2026 | $67.87 | $69.63 | $66.62 | $68.79 | 434,690 |
| 1/26/2026 | $69.71 | $69.75 | $67.91 | $68.31 | 287,247 |
| 1/23/2026 | $70.70 | $71.40 | $69.50 | $69.90 | 289,600 |
| 1/22/2026 | $69.00 | $70.44 | $68.33 | $69.73 | 280,238 |
| 1/21/2026 | $68.39 | $69.20 | $66.92 | $68.48 | 381,149 |
| 1/20/2026 | $67.31 | $69.69 | $66.04 | $67.28 | 696,704 |
| 1/16/2026 | $67.00 | $68.47 | $67.00 | $67.98 | 324,617 |
| 1/15/2026 | $67.20 | $67.42 | $65.36 | $67.28 | 412,631 |
| 1/14/2026 | $64.01 | $66.97 | $63.85 | $66.85 | 427,353 |
| 1/13/2026 | $66.37 | $66.48 | $64.68 | $65.52 | 284,369 |
| 1/12/2026 | $63.48 | $65.50 | $62.92 | $65.05 | 500,100 |
| 1/9/2026 | $61.39 | $62.95 | $60.71 | $62.78 | 294,200 |
| 1/8/2026 | $60.10 | $62.25 | $60.10 | $60.80 | 501,341 |
| 1/7/2026 | $60.21 | $60.76 | $58.77 | $58.79 | 338,000 |
| 1/6/2026 | $59.53 | $60.53 | $58.53 | $60.07 | 435,600 |
| 1/5/2026 | $55.45 | $60.11 | $55.45 | $59.92 | 556,432 |
| 1/2/2026 | $55.05 | $56.00 | $54.09 | $55.56 | 463,109 |
| 12/31/2025 | $55.49 | $55.55 | $54.34 | $54.55 | 231,300 |
| 12/30/2025 | $55.64 | $56.19 | $55.11 | $55.28 | 274,708 |
| 12/29/2025 | $55.75 | $56.38 | $55.21 | $55.67 | 236,800 |
| 12/26/2025 | $55.42 | $56.12 | $55.16 | $55.75 | 223,235 |
| 12/24/2025 | $55.16 | $55.94 | $55.05 | $55.55 | 99,429 |
| 12/23/2025 | $55.16 | $56.43 | $54.97 | $55.21 | 211,400 |
| 12/22/2025 | $53.78 | $56.49 | $53.76 | $55.52 | 373,135 |
| 12/19/2025 | $53.01 | $54.40 | $52.21 | $53.48 | 1.13M |
| 12/18/2025 | $55.21 | $55.94 | $53.16 | $53.24 | 319,700 |
| 12/17/2025 | $55.40 | $55.88 | $54.30 | $54.70 | 291,800 |
| 12/16/2025 | $55.45 | $56.01 | $54.15 | $55.48 | 332,632 |
| 12/15/2025 | $54.68 | $55.40 | $54.18 | $55.37 | 646,300 |
| 12/12/2025 | $54.71 | $55.50 | $54.56 | $54.70 | 505,800 |
| 12/11/2025 | $56.10 | $56.10 | $53.81 | $55.00 | 870,100 |
| 12/10/2025 | $54.68 | $58.32 | $54.44 | $57.20 | 375,619 |
| 12/9/2025 | $55.04 | $55.80 | $54.68 | $54.94 | 234,124 |
| 12/8/2025 | $56.15 | $56.93 | $54.21 | $54.96 | 265,513 |
| 12/5/2025 | $56.79 | $56.79 | $54.97 | $55.55 | 163,600 |
| 12/4/2025 | $56.10 | $57.31 | $55.61 | $56.79 | 167,349 |
| 12/3/2025 | $55.66 | $56.09 | $54.89 | $56.03 | 257,444 |
| 12/2/2025 | $55.00 | $55.70 | $54.49 | $55.02 | 245,000 |
| 12/1/2025 | $55.08 | $55.69 | $54.07 | $54.57 | 235,948 |
| 11/28/2025 | $55.03 | $55.13 | $54.50 | $54.85 | 362,400 |
| 11/26/2025 | $54.92 | $55.59 | $54.53 | $54.57 | 193,800 |
| 11/25/2025 | $52.80 | $55.10 | $52.35 | $54.92 | 263,504 |
| 11/24/2025 | $52.27 | $53.39 | $50.89 | $52.86 | 283,700 |
| 11/21/2025 | $51.95 | $53.12 | $51.22 | $52.26 | 331,238 |
| 11/20/2025 | $53.72 | $54.43 | $51.90 | $52.16 | 210,904 |
| 11/19/2025 | $52.06 | $53.44 | $51.47 | $52.82 | 216,011 |
| 11/18/2025 | $52.73 | $53.05 | $52.12 | $52.19 | 227,214 |
| 11/17/2025 | $54.06 | $54.71 | $53.31 | $53.36 | 221,300 |
| 11/14/2025 | $53.46 | $55.11 | $53.46 | $54.24 | 346,200 |
| 11/13/2025 | $55.28 | $56.01 | $53.72 | $54.34 | 537,113 |
| 11/12/2025 | $55.30 | $56.87 | $55.21 | $55.50 | 927,509 |
| 11/11/2025 | $56.47 | $57.67 | $55.32 | $56.41 | 267,851 |
| 11/10/2025 | $56.27 | $56.27 | $54.79 | $56.23 | 290,474 |
| 11/7/2025 | $56.28 | $56.28 | $53.83 | $55.79 | 182,000 |
| 11/6/2025 | $56.14 | $56.94 | $55.07 | $56.54 | 476,123 |
| 11/5/2025 | $56.84 | $58.02 | $55.82 | $56.25 | 419,044 |