5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
-15.31%
6 MONTH PERFORMANCE
-5.35%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
+6.39%
V2X, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $48.51 | $48.48 (-0.06%) | $49.12 | $47.32 | 340,180 | $1.51 B |
| 03/11/2025 | $47.38 | $47.75 (0.78%) | $48.59 | $46.66 | 231,800 | $1.50 B |
| 03/10/2025 | $45.72 | $46.98 (2.76%) | $47.58 | $45.72 | 330,211 | $1.48 B |
| 03/07/2025 | $46.20 | $46.94 (1.6%) | $47.46 | $46.00 | 264,420 | $1.48 B |
| 03/06/2025 | $46.48 | $46.21 (-0.58%) | $46.57 | $45.13 | 346,600 | $1.45 B |
| 03/05/2025 | $45.38 | $47.12 (3.83%) | $47.12 | $45.21 | 269,633 | $1.48 B |
| 03/04/2025 | $45.25 | $45.38 (0.29%) | $46.39 | $44.36 | 261,209 | $1.43 B |
| 03/03/2025 | $46.87 | $45.80 (-2.28%) | $47.20 | $45.07 | 292,134 | $1.44 B |
| 02/28/2025 | $46.75 | $46.92 (0.36%) | $47.19 | $45.89 | 306,609 | $1.48 B |
| 02/27/2025 | $46.92 | $47.05 (0.28%) | $47.22 | $46.30 | 191,920 | $1.48 B |
| 02/26/2025 | $48.99 | $47.24 (-3.57%) | $49.49 | $46.87 | 306,452 | $1.49 B |
| 02/25/2025 | $45.04 | $48.67 (8.06%) | $50.00 | $45.04 | 1.02 M | $1.53 B |
| 02/24/2025 | $42.54 | $42.05 (-1.15%) | $42.87 | $41.08 | 329,731 | $1.32 B |
| 02/21/2025 | $43.50 | $42.08 (-3.26%) | $43.81 | $41.83 | 200,637 | $1.32 B |
| 02/20/2025 | $44.43 | $43.10 (-2.99%) | $44.54 | $41.92 | 202,422 | $1.36 B |
| 02/19/2025 | $44.52 | $44.26 (-0.58%) | $45.40 | $44.05 | 219,600 | $1.40 B |
| 02/18/2025 | $44.93 | $44.93 (0%) | $45.70 | $44.08 | 238,911 | $1.42 B |
| 02/14/2025 | $46.56 | $44.93 (-3.5%) | $46.71 | $44.70 | 234,907 | $1.42 B |
| 02/13/2025 | $48.07 | $46.47 (-3.33%) | $48.07 | $46.00 | 271,100 | $1.47 B |
| 02/12/2025 | $47.71 | $47.47 (-0.5%) | $48.59 | $47.33 | 162,800 | $1.50 B |
| 02/11/2025 | $49.79 | $49.12 (-1.35%) | $50.48 | $49.04 | 152,425 | $1.55 B |
| 02/10/2025 | $50.19 | $50.01 (-0.36%) | $50.89 | $49.80 | 116,447 | $1.58 B |
| 02/07/2025 | $51.07 | $49.92 (-2.25%) | $51.07 | $49.14 | 132,000 | $1.57 B |
| 02/06/2025 | $51.86 | $50.98 (-1.7%) | $52.43 | $49.99 | 118,600 | $1.61 B |
| 02/05/2025 | $52.06 | $51.86 (-0.38%) | $52.69 | $51.37 | 102,545 | $1.64 B |
| 02/04/2025 | $50.91 | $51.46 (1.08%) | $51.95 | $50.91 | 84,507 | $1.62 B |
| 02/03/2025 | $51.41 | $51.27 (-0.27%) | $52.26 | $50.64 | 100,748 | $1.62 B |
| 01/31/2025 | $51.64 | $52.13 (0.95%) | $52.90 | $51.17 | 209,843 | $1.64 B |
| 01/30/2025 | $52.11 | $51.64 (-0.9%) | $53.01 | $51.38 | 176,518 | $1.63 B |
| 01/29/2025 | $51.69 | $51.80 (0.21%) | $53.02 | $51.30 | 146,221 | $1.63 B |
| 01/28/2025 | $53.72 | $51.98 (-3.24%) | $54.38 | $51.78 | 228,336 | $1.64 B |
| 01/27/2025 | $52.69 | $53.56 (1.65%) | $54.22 | $52.47 | 236,946 | $1.69 B |
| 01/24/2025 | $53.40 | $53.12 (-0.52%) | $53.69 | $52.74 | 128,000 | $1.68 B |
| 01/23/2025 | $53.88 | $53.68 (-0.37%) | $54.52 | $52.90 | 328,700 | $1.69 B |
| 01/22/2025 | $55.48 | $54.07 (-2.54%) | $55.48 | $53.80 | 351,300 | $1.71 B |
| 01/21/2025 | $54.79 | $55.16 (0.68%) | $55.42 | $53.70 | 374,600 | $1.74 B |
| 01/17/2025 | $52.15 | $52.93 (1.5%) | $52.93 | $51.25 | 135,061 | $1.67 B |
| 01/16/2025 | $51.54 | $51.68 (0.27%) | $51.77 | $50.45 | 241,528 | $1.63 B |
| 01/15/2025 | $50.40 | $51.79 (2.76%) | $51.87 | $49.72 | 233,215 | $1.63 B |
| 01/14/2025 | $47.56 | $49.25 (3.55%) | $49.26 | $47.56 | 203,300 | $1.55 B |
| 01/13/2025 | $45.89 | $47.55 (3.62%) | $47.61 | $45.89 | 159,223 | $1.50 B |
| 01/10/2025 | $46.61 | $46.77 (0.34%) | $46.88 | $45.48 | 170,000 | $1.48 B |
| 01/08/2025 | $46.42 | $47.17 (1.62%) | $47.17 | $45.66 | 215,900 | $1.49 B |
| 01/07/2025 | $47.00 | $46.94 (-0.13%) | $47.50 | $46.00 | 198,021 | $1.48 B |
| 01/06/2025 | $48.48 | $46.92 (-3.22%) | $49.10 | $46.87 | 171,747 | $1.48 B |
| 01/03/2025 | $47.72 | $48.20 (1.01%) | $48.38 | $47.01 | 249,305 | $1.52 B |
| 01/02/2025 | $48.29 | $47.59 (-1.45%) | $48.83 | $47.45 | 184,100 | $1.50 B |
| 12/31/2024 | $48.27 | $47.83 (-0.91%) | $48.56 | $47.24 | 159,000 | $1.51 B |
| 12/30/2024 | $47.58 | $48.21 (1.32%) | $48.87 | $46.48 | 237,831 | $1.52 B |
| 12/27/2024 | $47.20 | $46.98 (-0.47%) | $47.64 | $46.52 | 238,608 | $1.48 B |
| 12/26/2024 | $47.35 | $47.55 (0.42%) | $48.30 | $46.91 | 268,900 | $1.50 B |
| 12/24/2024 | $48.13 | $47.40 (-1.52%) | $48.23 | $47.36 | 101,700 | $1.50 B |
| 12/23/2024 | $48.41 | $48.44 (0.06%) | $48.94 | $47.44 | 187,906 | $1.53 B |
| 12/20/2024 | $48.75 | $49.01 (0.53%) | $50.22 | $48.06 | 1.06 M | $1.55 B |
| 12/19/2024 | $52.48 | $49.04 (-6.55%) | $53.19 | $47.31 | 729,321 | $1.55 B |
| 12/18/2024 | $56.43 | $53.11 (-5.88%) | $57.66 | $52.81 | 261,033 | $1.68 B |
| 12/17/2024 | $56.61 | $56.19 (-0.74%) | $56.79 | $55.11 | 239,136 | $1.77 B |
| 12/16/2024 | $56.06 | $57.06 (1.78%) | $57.14 | $55.22 | 273,800 | $1.80 B |
| 12/13/2024 | $55.40 | $55.81 (0.74%) | $55.93 | $53.84 | 188,600 | $1.76 B |
| 12/12/2024 | $58.08 | $55.40 (-4.61%) | $58.08 | $54.72 | 354,900 | $1.75 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.
