5 DAY PERFORMANCE
-2.92%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-14.54%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
+34.02%
1 YEAR PERFORMANCE
+32.93%
V2X Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $76.64 | $78.36 (2.24%) | $79.13 | $76.64 | 155.47 K | $2.46 B |
| 09/18/2026 | $76.11 | $76.84 (0.96%) | $78.29 | $75.68 | 3.93 M | $2.41 B |
| 09/17/2026 | $75.00 | $76.43 (1.91%) | $78.31 | $75.00 | 672.11 K | $2.39 B |
| 09/16/2026 | $75.34 | $75.31 (-0.04%) | $76.32 | $73.87 | 644.60 K | $2.36 B |
| 09/15/2026 | $73.21 | $75.17 (2.68%) | $75.42 | $72.09 | 687.44 K | $2.35 B |
| 09/14/2026 | $72.95 | $72.96 (0.01%) | $74.35 | $72.15 | 642.06 K | $2.29 B |
| 09/11/2026 | $72.83 | $72.22 (-0.84%) | $73.71 | $71.14 | 615.80 K | $2.26 B |
| 09/10/2026 | $72.99 | $72.56 (-0.59%) | $74.52 | $71.06 | 703.42 K | $2.27 B |
| 09/09/2026 | $74.74 | $71.91 (-3.79%) | $75.97 | $71.85 | 599.30 K | $2.25 B |
| 09/08/2026 | $74.83 | $74.50 (-0.44%) | $76.18 | $73.57 | 813.76 K | $2.33 B |
| 09/04/2026 | $75.32 | $74.18 (-1.51%) | $76.31 | $74.03 | 514.61 K | $2.32 B |
| 09/03/2026 | $75.92 | $76.08 (0.21%) | $77.15 | $74.90 | 429.44 K | $2.38 B |
| 09/02/2026 | $77.22 | $74.99 (-2.89%) | $77.36 | $74.53 | 526.41 K | $2.35 B |
| 09/01/2026 | $77.02 | $77.45 (0.56%) | $79.00 | $76.08 | 643.40 K | $2.43 B |
| 08/31/2026 | $76.89 | $77.16 (0.35%) | $78.24 | $76.00 | 470.54 K | $2.42 B |
| 08/28/2026 | $79.34 | $77.69 (-2.08%) | $79.74 | $77.60 | 318.23 K | $2.43 B |
| 08/27/2026 | $77.77 | $78.45 (0.87%) | $79.00 | $76.78 | 459.80 K | $2.46 B |
| 08/26/2026 | $76.95 | $78.00 (1.36%) | $78.12 | $76.47 | 374.00 K | $2.44 B |
| 08/25/2026 | $78.15 | $76.41 (-2.23%) | $78.51 | $76.38 | 330.30 K | $2.39 B |
| 08/24/2026 | $78.27 | $77.57 (-0.89%) | $78.51 | $75.99 | 621.85 K | $2.43 B |
| 08/21/2026 | $78.38 | $78.50 (0.15%) | $81.08 | $78.21 | 431.23 K | $2.46 B |
| 08/20/2026 | $81.89 | $79.01 (-3.52%) | $82.58 | $78.54 | 423.83 K | $2.48 B |
| 08/19/2026 | $81.87 | $82.51 (0.78%) | $83.97 | $80.91 | 436.30 K | $2.58 B |
| 08/18/2026 | $82.55 | $81.46 (-1.32%) | $83.95 | $80.94 | 357.60 K | $2.55 B |
| 08/17/2026 | $82.89 | $82.65 (-0.29%) | $83.81 | $81.94 | 454.29 K | $2.59 B |
| 08/14/2026 | $82.32 | $83.00 (0.83%) | $83.50 | $81.27 | 288.60 K | $2.60 B |
| 08/13/2026 | $80.78 | $81.27 (0.61%) | $81.86 | $79.64 | 334.70 K | $2.55 B |
| 08/12/2026 | $79.68 | $81.48 (2.26%) | $81.80 | $79.02 | 536.10 K | $2.55 B |
| 08/11/2026 | $82.47 | $80.54 (-2.34%) | $84.62 | $80.51 | 525.70 K | $2.52 B |
| 08/10/2026 | $85.34 | $82.92 (-2.84%) | $86.24 | $82.59 | 438.90 K | $2.60 B |
| 08/07/2026 | $84.47 | $84.41 (-0.07%) | $85.02 | $82.17 | 767.33 K | $2.64 B |
| 08/06/2026 | $79.89 | $84.57 (5.86%) | $84.96 | $78.77 | 673.44 K | $2.65 B |
| 08/05/2026 | $80.27 | $77.94 (-2.9%) | $81.26 | $77.73 | 532.00 K | $2.44 B |
| 08/04/2026 | $81.87 | $78.76 (-3.8%) | $82.45 | $75.70 | 1.35 M | $2.47 B |
| 08/03/2026 | $90.51 | $86.38 (-4.56%) | $93.98 | $84.32 | 1.98 M | $2.71 B |
| 07/31/2026 | $87.24 | $90.24 (3.44%) | $90.48 | $85.42 | 717.00 K | $2.83 B |
| 07/30/2026 | $84.88 | $86.75 (2.2%) | $87.67 | $84.05 | 679.10 K | $2.72 B |
| 07/29/2026 | $89.41 | $86.31 (-3.47%) | $89.49 | $84.93 | 936.47 K | $2.69 B |
| 07/28/2026 | $88.51 | $90.06 (1.75%) | $91.19 | $88.00 | 927.37 K | $2.81 B |
| 07/27/2026 | $83.10 | $87.31 (5.07%) | $87.71 | $82.84 | 1.12 M | $2.73 B |
| 07/24/2026 | $84.52 | $83.57 (-1.12%) | $85.88 | $83.56 | 3.88 M | $2.61 B |
| 07/23/2026 | $81.65 | $83.98 (2.85%) | $85.55 | $80.55 | 812.58 K | $2.62 B |
| 07/22/2026 | $79.28 | $81.00 (2.17%) | $82.01 | $79.16 | 659.22 K | $2.53 B |
| 07/21/2026 | $79.51 | $78.87 (-0.8%) | $80.68 | $78.11 | 940.10 K | $2.46 B |
| 07/20/2026 | $75.68 | $76.15 (0.62%) | $77.54 | $75.61 | 197.70 K | $2.38 B |
| 07/17/2026 | $74.07 | $75.61 (2.08%) | $77.28 | $74.01 | 266.50 K | $2.36 B |
| 07/16/2026 | $75.36 | $75.05 (-0.41%) | $76.47 | $74.61 | 327.90 K | $2.34 B |
| 07/15/2026 | $75.76 | $75.65 (-0.15%) | $78.05 | $75.11 | 309.34 K | $2.36 B |
| 07/14/2026 | $74.88 | $74.64 (-0.32%) | $76.85 | $74.57 | 411.70 K | $2.33 B |
| 07/13/2026 | $75.08 | $74.76 (-0.43%) | $75.72 | $73.84 | 227.93 K | $2.33 B |
| 07/10/2026 | $76.07 | $74.99 (-1.42%) | $76.63 | $74.02 | 212.83 K | $2.34 B |
| 07/09/2026 | $76.45 | $75.62 (-1.09%) | $77.19 | $75.30 | 257.63 K | $2.36 B |
| 07/08/2026 | $74.98 | $76.81 (2.44%) | $76.90 | $74.48 | 522.60 K | $2.40 B |
| 07/07/2026 | $77.24 | $75.46 (-2.3%) | $77.31 | $73.92 | 449.40 K | $2.36 B |
| 07/06/2026 | $73.96 | $76.91 (3.99%) | $77.52 | $73.51 | 452.60 K | $2.40 B |
| 07/02/2026 | $73.11 | $74.10 (1.35%) | $74.90 | $71.90 | 536.20 K | $2.31 B |
| 07/01/2026 | $76.17 | $71.92 (-5.58%) | $76.17 | $71.59 | 860.03 K | $2.24 B |
| 06/30/2026 | $72.32 | $74.56 (3.1%) | $75.84 | $71.16 | 769.54 K | $2.33 B |
| 06/29/2026 | $73.16 | $71.03 (-2.91%) | $75.02 | $70.24 | 557.72 K | $2.22 B |
| 06/26/2026 | $72.14 | $72.48 (0.47%) | $73.99 | $71.78 | 1.40 M | $2.26 B |
| 06/25/2026 | $75.26 | $72.14 (-4.15%) | $77.20 | $71.91 | 659.81 K | $2.25 B |
| 06/24/2026 | $81.25 | $76.03 (-6.42%) | $81.61 | $71.95 | 1.48 M | $2.37 B |
| 06/23/2026 | $82.38 | $83.29 (1.1%) | $84.00 | $82.24 | 392.23 K | $2.60 B |
| 06/22/2026 | $86.00 | $82.00 (-4.65%) | $87.50 | $81.82 | 463.44 K | $2.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
