V2X Inc VVX
NYSE · United States · Commercial Services
$72.47+1.70 (+2.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.77 | -2.79% | $72.71 | $73.65 | $70.60 | 539.30K |
| 2026-09-29 | $72.80 | -1.23% | $73.63 | $74.31 | $72.00 | 471.60K |
| 2026-09-28 | $73.71 | -2.56% | $75.47 | $75.53 | $73.40 | 368.10K |
| 2026-09-25 | $75.65 | -0.71% | $75.98 | $76.71 | $75.03 | 340.00K |
| 2026-09-24 | $76.19 | +1.67% | $74.86 | $77.30 | $74.00 | 381.90K |
| 2026-09-23 | $74.94 | +2.73% | $73.25 | $74.98 | $72.69 | 531.40K |
| 2026-09-22 | $72.95 | -5.59% | $77.69 | $77.70 | $72.78 | 709.20K |
| 2026-09-21 | $77.27 | +0.56% | $76.64 | $79.13 | $76.43 | 547.60K |
| 2026-09-18 | $76.84 | +0.54% | $76.11 | $78.29 | $75.68 | 3.93M |
| 2026-09-17 | $76.43 | +1.49% | $75.00 | $78.31 | $75.00 | 672.10K |
| 2026-09-16 | $75.31 | +0.19% | $75.34 | $76.32 | $73.87 | 644.60K |
| 2026-09-15 | $75.17 | +3.03% | $73.21 | $75.42 | $72.09 | 687.40K |
| 2026-09-14 | $72.96 | +1.02% | $72.95 | $74.35 | $72.15 | 633.40K |
| 2026-09-11 | $72.22 | -0.47% | $72.83 | $73.71 | $71.14 | 615.80K |
| 2026-09-10 | $72.56 | +0.90% | $72.99 | $74.52 | $71.06 | 703.40K |
| 2026-09-09 | $71.91 | -3.48% | $74.74 | $75.97 | $71.85 | 599.30K |
| 2026-09-08 | $74.50 | +0.43% | $74.83 | $76.18 | $73.57 | 813.70K |
| 2026-09-04 | $74.18 | -2.50% | $75.32 | $76.31 | $74.03 | 514.60K |
| 2026-09-03 | $76.08 | +1.45% | $75.92 | $77.15 | $74.90 | 429.40K |
| 2026-09-02 | $74.99 | -3.18% | $77.22 | $77.36 | $74.53 | 526.40K |
| 2026-09-01 | $77.45 | +0.38% | $77.02 | $79.00 | $76.08 | 643.40K |
| 2026-08-31 | $77.16 | -0.68% | $76.89 | $78.24 | $76.00 | 470.50K |
| 2026-08-28 | $77.69 | -0.97% | $79.34 | $79.74 | $77.60 | 318.20K |
| 2026-08-27 | $78.45 | +0.58% | $77.77 | $79.00 | $76.78 | 459.80K |
| 2026-08-26 | $78.00 | +2.08% | $76.95 | $78.12 | $76.47 | 374.00K |
| 2026-08-25 | $76.41 | -1.50% | $78.15 | $78.51 | $76.38 | 330.30K |
| 2026-08-24 | $77.57 | -1.18% | $78.27 | $78.51 | $75.99 | 621.80K |
| 2026-08-21 | $78.50 | -0.65% | $78.38 | $81.08 | $78.21 | 431.10K |
| 2026-08-20 | $79.01 | -4.24% | $81.89 | $82.58 | $78.54 | 423.80K |
| 2026-08-19 | $82.51 | +1.29% | $81.87 | $83.97 | $80.91 | 436.30K |
| 2026-08-18 | $81.46 | -1.44% | $82.55 | $83.95 | $80.94 | 357.60K |
| 2026-08-17 | $82.65 | -0.42% | $82.89 | $83.81 | $81.94 | 454.20K |
| 2026-08-14 | $83.00 | +2.13% | $82.32 | $83.50 | $81.27 | 288.60K |
| 2026-08-13 | $81.27 | -0.26% | $80.78 | $81.86 | $79.64 | 334.70K |
| 2026-08-12 | $81.48 | +1.17% | $79.68 | $81.80 | $79.02 | 536.10K |
| 2026-08-11 | $80.54 | -2.87% | $82.47 | $84.62 | $80.51 | 525.60K |
| 2026-08-10 | $82.92 | -1.77% | $85.34 | $86.24 | $82.59 | 438.90K |
| 2026-08-07 | $84.41 | -0.19% | $84.47 | $85.02 | $82.17 | 767.30K |
| 2026-08-06 | $84.57 | +8.51% | $79.89 | $84.96 | $78.76 | 673.40K |
| 2026-08-05 | $77.94 | -1.04% | $80.27 | $81.26 | $77.73 | 532.00K |
| 2026-08-04 | $78.76 | -8.82% | $81.87 | $82.45 | $75.70 | 1.35M |
| 2026-08-03 | $86.38 | -4.28% | $90.51 | $93.98 | $84.32 | 1.98M |
| 2026-07-31 | $90.24 | +4.02% | $87.24 | $90.48 | $85.42 | 717.00K |
| 2026-07-30 | $86.75 | +0.51% | $84.88 | $87.67 | $84.05 | 679.10K |
| 2026-07-29 | $86.31 | -4.16% | $89.41 | $89.49 | $84.93 | 935.80K |
| 2026-07-28 | $90.06 | +3.15% | $88.51 | $91.19 | $88.00 | 927.20K |
| 2026-07-27 | $87.31 | +4.48% | $83.10 | $87.71 | $82.84 | 1.12M |
| 2026-07-24 | $83.57 | -0.49% | $84.52 | $85.88 | $83.56 | 3.88M |
| 2026-07-23 | $83.98 | +3.68% | $81.65 | $85.55 | $80.54 | 812.50K |
| 2026-07-22 | $81.00 | +2.70% | $79.28 | $82.01 | $79.16 | 659.20K |
| 2026-07-21 | $78.87 | +3.57% | $79.51 | $80.68 | $78.11 | 940.10K |
| 2026-07-20 | $76.15 | +0.71% | $75.68 | $77.54 | $75.61 | 197.70K |
| 2026-07-17 | $75.61 | +0.75% | $74.07 | $77.28 | $74.01 | 266.50K |
| 2026-07-16 | $75.05 | -0.79% | $75.36 | $76.47 | $74.61 | 327.90K |
| 2026-07-15 | $75.65 | +1.35% | $75.76 | $78.05 | $75.11 | 309.30K |
| 2026-07-14 | $74.64 | -0.16% | $74.88 | $76.85 | $74.57 | 411.70K |
| 2026-07-13 | $74.76 | -0.31% | $75.08 | $75.72 | $73.84 | 227.60K |
| 2026-07-10 | $74.99 | -0.83% | $76.07 | $76.63 | $74.02 | 212.80K |
| 2026-07-09 | $75.62 | -1.55% | $76.45 | $77.19 | $75.30 | 257.60K |
| 2026-07-08 | $76.81 | +1.79% | $74.98 | $76.90 | $74.48 | 522.60K |
| 2026-07-07 | $75.46 | -1.89% | $77.24 | $77.31 | $73.92 | 449.40K |
| 2026-07-06 | $76.91 | +3.79% | $73.96 | $77.52 | $73.51 | 452.60K |
| 2026-07-02 | $74.10 | +3.03% | $73.11 | $74.90 | $71.90 | 536.20K |
| 2026-07-01 | $71.92 | -3.54% | $76.17 | $76.17 | $71.59 | 860.00K |
| 2026-06-30 | $74.56 | +4.97% | $72.32 | $75.84 | $71.15 | 769.50K |
| 2026-06-29 | $71.03 | -2.00% | $73.16 | $75.01 | $70.24 | 557.70K |
| 2026-06-26 | $72.48 | +0.47% | $72.14 | $73.99 | $71.78 | 1.40M |
| 2026-06-25 | $72.14 | -5.12% | $75.26 | $77.20 | $71.91 | 659.60K |
| 2026-06-24 | $76.03 | -8.72% | $81.25 | $81.61 | $71.95 | 1.48M |
| 2026-06-23 | $83.29 | +1.57% | $82.38 | $84.00 | $82.24 | 392.20K |
| 2026-06-22 | $82.00 | -4.15% | $86.00 | $87.50 | $81.82 | 463.40K |
| 2026-06-18 | $85.55 | -3.46% | $88.74 | $88.74 | $85.20 | 1.28M |
| 2026-06-17 | $88.62 | +1.87% | $88.34 | $89.77 | $86.57 | 408.00K |
| 2026-06-16 | $86.99 | -0.66% | $87.13 | $88.11 | $85.63 | 434.80K |
| 2026-06-15 | $87.57 | -3.57% | $90.23 | $91.80 | $86.68 | 618.80K |
| 2026-06-12 | $90.81 | +0.84% | $90.66 | $91.64 | $89.23 | 450.80K |
| 2026-06-11 | $90.05 | +5.14% | $86.22 | $91.57 | $86.22 | 830.70K |
| 2026-06-10 | $85.65 | +0.15% | $86.38 | $87.56 | $85.39 | 381.60K |
| 2026-06-09 | $85.52 | +0.97% | $85.59 | $87.03 | $82.96 | 558.20K |
| 2026-06-08 | $84.70 | -0.28% | $85.77 | $87.57 | $84.66 | 546.70K |
| 2026-06-05 | $84.94 | +1.48% | $83.70 | $85.01 | $82.99 | 411.20K |
| 2026-06-04 | $83.70 | +1.16% | $83.28 | $84.98 | $82.78 | 445.10K |
| 2026-06-03 | $82.74 | -0.58% | $82.23 | $83.42 | $81.61 | 554.30K |
| 2026-06-02 | $83.22 | -0.54% | $82.82 | $83.50 | $82.05 | 408.90K |
| 2026-06-01 | $83.67 | +0.65% | $82.61 | $84.05 | $82.21 | 555.40K |
| 2026-05-29 | $83.13 | +3.05% | $81.98 | $83.42 | $80.30 | 746.20K |
| 2026-05-28 | $80.67 | +4.32% | $78.00 | $82.86 | $78.00 | 620.60K |
| 2026-05-27 | $77.33 | +1.84% | $75.50 | $77.89 | $75.00 | 1.02M |
| 2026-05-26 | $75.93 | +2.65% | $73.95 | $76.21 | $73.19 | 672.40K |
| 2026-05-22 | $73.97 | +3.02% | $72.02 | $74.00 | $71.25 | 420.20K |