5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
+6.63%
6 MONTH PERFORMANCE
+32.47%
YEAR-TO-DATE PERFORMANCE
+24.71%
1 YEAR PERFORMANCE
-2.48%
V2X, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $56.79 | $55.55 (-2.18%) | $56.79 | $54.97 | 163.60 K | $1.76 B |
| 12/04/2025 | $56.10 | $56.79 (1.23%) | $57.31 | $55.61 | 167.35 K | $1.80 B |
| 12/03/2025 | $55.66 | $56.03 (0.66%) | $56.09 | $54.89 | 257.44 K | $1.78 B |
| 12/02/2025 | $55.00 | $55.02 (0.04%) | $55.70 | $54.49 | 245.00 K | $1.74 B |
| 12/01/2025 | $55.08 | $54.57 (-0.93%) | $55.69 | $54.07 | 235.95 K | $1.73 B |
| 11/28/2025 | $55.03 | $54.85 (-0.33%) | $55.13 | $54.50 | 362.40 K | $1.74 B |
| 11/26/2025 | $54.92 | $54.57 (-0.64%) | $55.59 | $54.53 | 193.80 K | $1.73 B |
| 11/25/2025 | $52.80 | $54.92 (4.02%) | $55.10 | $52.35 | 263.50 K | $1.74 B |
| 11/24/2025 | $52.27 | $52.86 (1.13%) | $53.39 | $50.89 | 283.70 K | $1.68 B |
| 11/21/2025 | $51.95 | $52.26 (0.6%) | $53.12 | $51.22 | 331.24 K | $1.66 B |
| 11/20/2025 | $53.72 | $52.16 (-2.9%) | $54.43 | $51.90 | 210.90 K | $1.65 B |
| 11/19/2025 | $52.06 | $52.82 (1.46%) | $53.44 | $51.47 | 216.01 K | $1.67 B |
| 11/18/2025 | $52.73 | $52.19 (-1.02%) | $53.05 | $52.12 | 227.21 K | $1.65 B |
| 11/17/2025 | $54.06 | $53.36 (-1.29%) | $54.71 | $53.31 | 221.30 K | $1.69 B |
| 11/14/2025 | $53.46 | $54.24 (1.46%) | $55.11 | $53.46 | 346.20 K | $1.72 B |
| 11/13/2025 | $55.28 | $54.34 (-1.7%) | $56.01 | $53.72 | 537.11 K | $1.72 B |
| 11/12/2025 | $55.30 | $55.50 (0.36%) | $56.87 | $55.21 | 927.51 K | $1.76 B |
| 11/11/2025 | $56.47 | $56.41 (-0.11%) | $57.67 | $55.32 | 267.85 K | $1.79 B |
| 11/10/2025 | $56.27 | $56.23 (-0.07%) | $56.27 | $54.79 | 290.47 K | $1.78 B |
| 11/07/2025 | $56.28 | $55.79 (-0.87%) | $56.28 | $53.83 | 182.00 K | $1.77 B |
| 11/06/2025 | $56.14 | $56.54 (0.71%) | $56.94 | $55.07 | 476.12 K | $1.79 B |
| 11/05/2025 | $56.84 | $56.25 (-1.04%) | $58.02 | $55.82 | 419.04 K | $1.78 B |
| 11/04/2025 | $57.78 | $57.11 (-1.16%) | $58.81 | $51.56 | 814.30 K | $1.81 B |
| 11/03/2025 | $57.56 | $58.41 (1.48%) | $58.99 | $55.72 | 599.80 K | $1.85 B |
| 10/31/2025 | $56.71 | $57.09 (0.67%) | $57.53 | $55.75 | 170.71 K | $1.81 B |
| 10/30/2025 | $56.66 | $57.01 (0.62%) | $57.83 | $56.35 | 142.54 K | $1.81 B |
| 10/29/2025 | $59.20 | $57.06 (-3.61%) | $59.49 | $56.57 | 192.40 K | $1.81 B |
| 10/28/2025 | $60.34 | $59.72 (-1.03%) | $61.19 | $59.55 | 256.21 K | $1.89 B |
| 10/27/2025 | $61.62 | $60.29 (-2.16%) | $61.90 | $58.51 | 320.10 K | $1.91 B |
| 10/24/2025 | $60.85 | $61.36 (0.84%) | $61.50 | $60.00 | 194.12 K | $1.94 B |
| 10/23/2025 | $58.56 | $60.11 (2.65%) | $60.49 | $58.50 | 193.16 K | $1.91 B |
| 10/22/2025 | $59.15 | $58.19 (-1.62%) | $59.43 | $57.87 | 235.70 K | $1.84 B |
| 10/21/2025 | $58.56 | $59.52 (1.64%) | $59.65 | $58.16 | 190.52 K | $1.89 B |
| 10/20/2025 | $57.37 | $58.97 (2.79%) | $59.07 | $57.36 | 173.49 K | $1.87 B |
| 10/17/2025 | $56.19 | $56.24 (0.09%) | $57.26 | $55.89 | 187.86 K | $1.78 B |
| 10/16/2025 | $57.56 | $56.99 (-0.99%) | $58.73 | $56.58 | 203.70 K | $1.81 B |
| 10/15/2025 | $58.89 | $57.58 (-2.22%) | $59.39 | $56.73 | 159.50 K | $1.82 B |
| 10/14/2025 | $56.50 | $58.37 (3.31%) | $58.57 | $56.01 | 151.70 K | $1.85 B |
| 10/13/2025 | $57.29 | $57.31 (0.03%) | $57.69 | $56.26 | 157.54 K | $1.82 B |
| 10/10/2025 | $58.81 | $55.76 (-5.19%) | $58.81 | $55.75 | 157.10 K | $1.77 B |
| 10/09/2025 | $60.20 | $58.35 (-3.07%) | $60.20 | $58.02 | 138.10 K | $1.85 B |
| 10/08/2025 | $59.60 | $59.95 (0.59%) | $60.16 | $59.31 | 143.50 K | $1.90 B |
| 10/07/2025 | $60.40 | $59.21 (-1.97%) | $60.61 | $59.21 | 163.12 K | $1.88 B |
| 10/06/2025 | $59.51 | $60.26 (1.26%) | $60.63 | $59.39 | 169.80 K | $1.91 B |
| 10/03/2025 | $59.06 | $59.62 (0.95%) | $60.25 | $58.69 | 304.84 K | $1.89 B |
| 10/02/2025 | $58.05 | $58.55 (0.86%) | $59.24 | $57.38 | 198.31 K | $1.86 B |
| 10/01/2025 | $58.09 | $58.08 (-0.02%) | $58.64 | $57.23 | 343.40 K | $1.84 B |
| 09/30/2025 | $56.32 | $58.09 (3.14%) | $58.14 | $56.32 | 394.47 K | $1.84 B |
| 09/29/2025 | $55.19 | $56.32 (2.05%) | $56.84 | $55.19 | 358.42 K | $1.78 B |
| 09/26/2025 | $54.10 | $54.80 (1.29%) | $55.25 | $53.59 | 415.53 K | $1.74 B |
| 09/25/2025 | $55.46 | $53.74 (-3.1%) | $55.83 | $53.49 | 230.85 K | $1.70 B |
| 09/24/2025 | $56.68 | $55.86 (-1.45%) | $57.04 | $55.31 | 183.34 K | $1.77 B |
| 09/23/2025 | $57.43 | $56.51 (-1.6%) | $58.24 | $56.19 | 231.00 K | $1.79 B |
| 09/22/2025 | $55.09 | $57.13 (3.7%) | $57.48 | $54.84 | 402.60 K | $1.81 B |
| 09/19/2025 | $59.14 | $55.00 (-7%) | $59.70 | $54.91 | 1.27 M | $1.74 B |
| 09/18/2025 | $59.68 | $59.21 (-0.79%) | $60.07 | $58.79 | 401.50 K | $1.88 B |
| 09/17/2025 | $56.71 | $57.20 (0.86%) | $58.31 | $56.62 | 393.51 K | $1.81 B |
| 09/16/2025 | $54.19 | $56.62 (4.48%) | $56.64 | $54.04 | 445.01 K | $1.79 B |
| 09/15/2025 | $54.12 | $54.42 (0.55%) | $55.00 | $53.75 | 417.06 K | $1.72 B |
| 09/12/2025 | $54.82 | $54.08 (-1.35%) | $55.00 | $53.96 | 356.70 K | $1.71 B |
| 09/11/2025 | $53.85 | $54.65 (1.49%) | $55.58 | $53.01 | 1.15 M | $1.73 B |
| 09/10/2025 | $54.53 | $54.95 (0.77%) | $55.33 | $54.39 | 194.02 K | $1.74 B |
| 09/09/2025 | $55.25 | $54.65 (-1.09%) | $55.81 | $54.05 | 219.43 K | $1.73 B |
| 09/08/2025 | $56.89 | $55.94 (-1.67%) | $57.07 | $55.54 | 289.62 K | $1.77 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.
