5 DAY PERFORMANCE
-18.98%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
+34.02%
1 YEAR PERFORMANCE
+37.14%
V2X Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $79.89 | $84.57 (5.86%) | $84.96 | $79.79 | 459.84 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 |
| 06/18/2026 | $88.74 | $85.55 (-3.59%) | $88.74 | $85.20 | 1.28 M | $2.67 B |
| 06/17/2026 | $88.34 | $88.62 (0.32%) | $89.77 | $86.57 | 408.00 K | $2.77 B |
| 06/16/2026 | $87.13 | $86.99 (-0.16%) | $88.11 | $85.63 | 435.22 K | $2.72 B |
| 06/15/2026 | $90.23 | $87.57 (-2.95%) | $91.80 | $86.68 | 618.83 K | $2.73 B |
| 06/12/2026 | $90.66 | $90.81 (0.17%) | $91.64 | $89.23 | 450.80 K | $2.83 B |
| 06/11/2026 | $86.22 | $90.05 (4.44%) | $91.57 | $86.22 | 830.96 K | $2.81 B |
| 06/10/2026 | $86.38 | $85.65 (-0.85%) | $87.56 | $85.39 | 381.78 K | $2.67 B |
| 06/09/2026 | $85.59 | $85.52 (-0.08%) | $87.03 | $82.96 | 558.27 K | $2.67 B |
| 06/08/2026 | $85.77 | $84.70 (-1.25%) | $87.57 | $84.66 | 546.70 K | $2.64 B |
| 06/05/2026 | $83.70 | $84.94 (1.48%) | $85.01 | $82.99 | 411.22 K | $2.65 B |
| 06/04/2026 | $83.28 | $83.70 (0.5%) | $84.98 | $82.78 | 445.10 K | $2.61 B |
| 06/03/2026 | $82.23 | $82.74 (0.62%) | $83.42 | $81.61 | 554.65 K | $2.58 B |
| 06/02/2026 | $82.82 | $83.22 (0.48%) | $83.50 | $82.05 | 408.90 K | $2.60 B |
| 06/01/2026 | $82.61 | $83.67 (1.28%) | $84.05 | $82.21 | 555.41 K | $2.61 B |
| 05/29/2026 | $81.98 | $83.13 (1.4%) | $83.42 | $80.30 | 746.60 K | $2.59 B |
| 05/28/2026 | $78.00 | $80.67 (3.42%) | $82.87 | $78.00 | 620.60 K | $2.52 B |
| 05/27/2026 | $75.50 | $77.33 (2.42%) | $77.89 | $75.00 | 1.02 M | $2.41 B |
| 05/26/2026 | $73.95 | $75.93 (2.68%) | $76.22 | $73.19 | 673.14 K | $2.37 B |
| 05/22/2026 | $72.02 | $73.97 (2.71%) | $74.00 | $71.25 | 420.20 K | $2.31 B |
| 05/21/2026 | $71.48 | $71.80 (0.45%) | $71.89 | $69.85 | 347.35 K | $2.24 B |
| 05/20/2026 | $71.85 | $71.69 (-0.22%) | $73.04 | $71.00 | 389.60 K | $2.24 B |
| 05/19/2026 | $72.28 | $71.96 (-0.44%) | $72.39 | $70.87 | 331.00 K | $2.25 B |
| 05/18/2026 | $69.92 | $71.81 (2.7%) | $72.25 | $69.51 | 558.20 K | $2.24 B |
| 05/15/2026 | $70.57 | $69.37 (-1.7%) | $70.89 | $68.57 | 455.40 K | $2.17 B |
| 05/14/2026 | $70.91 | $70.95 (0.06%) | $71.68 | $70.10 | 370.80 K | $2.21 B |
| 05/13/2026 | $70.00 | $70.59 (0.84%) | $71.10 | $68.48 | 575.00 K | $2.20 B |
| 05/12/2026 | $69.69 | $70.14 (0.65%) | $70.85 | $68.81 | 638.16 K | $2.19 B |
| 05/11/2026 | $69.99 | $69.18 (-1.16%) | $70.74 | $68.95 | 635.92 K | $2.16 B |
| 05/08/2026 | $73.80 | $70.08 (-5.04%) | $73.90 | $69.22 | 2.06 M | $2.19 B |
| 05/07/2026 | $76.87 | $75.40 (-1.91%) | $78.02 | $75.07 | 645.20 K | $2.35 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.
