5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-6.20%
6 MONTH PERFORMANCE
-4.43%
YEAR-TO-DATE PERFORMANCE
+34.02%
1 YEAR PERFORMANCE
+29.97%
V2X Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $76.69 | $74.01 (-3.49%) | $79.05 | $73.69 | 381.67 K | |
| 11/04/2026 | $79.72 | $77.47 (-2.82%) | $81.65 | $74.90 | 707.10 K | $2.43 B |
| 11/03/2026 | $79.95 | $80.82 (1.09%) | $84.81 | $78.13 | 837.60 K | $2.53 B |
| 11/02/2026 | $82.47 | $83.20 (0.89%) | $83.78 | $80.82 | 641.03 K | $2.61 B |
| 10/30/2026 | $80.27 | $80.37 (0.12%) | $82.39 | $79.50 | 423.63 K | $2.52 B |
| 10/29/2026 | $79.26 | $80.52 (1.59%) | $81.08 | $77.32 | 324.12 K | $2.52 B |
| 10/28/2026 | $76.98 | $77.41 (0.56%) | $77.97 | $75.91 | 301.70 K | $2.43 B |
| 10/27/2026 | $77.02 | $77.17 (0.19%) | $77.63 | $75.50 | 253.92 K | $2.42 B |
| 10/26/2026 | $75.15 | $76.82 (2.22%) | $77.29 | $73.94 | 292.20 K | $2.41 B |
| 10/23/2026 | $72.26 | $74.09 (2.53%) | $74.51 | $71.74 | 310.72 K | $2.32 B |
| 10/22/2026 | $71.16 | $73.36 (3.09%) | $73.82 | $70.52 | 348.40 K | $2.30 B |
| 10/21/2026 | $70.27 | $71.02 (1.07%) | $71.23 | $70.14 | 347.00 K | $2.22 B |
| 10/20/2026 | $68.36 | $70.08 (2.52%) | $70.68 | $68.30 | 281.70 K | $2.20 B |
| 10/19/2026 | $69.95 | $69.58 (-0.53%) | $70.81 | $68.95 | 230.40 K | $2.18 B |
| 10/16/2026 | $69.48 | $70.17 (0.99%) | $70.37 | $68.48 | 345.52 K | $2.20 B |
| 10/15/2026 | $68.38 | $68.60 (0.32%) | $69.37 | $67.47 | 327.43 K | $2.15 B |
| 10/14/2026 | $68.10 | $68.12 (0.03%) | $68.80 | $66.83 | 533.40 K | $2.13 B |
| 10/13/2026 | $68.75 | $68.36 (-0.57%) | $69.50 | $67.00 | 483.10 K | $2.14 B |
| 10/12/2026 | $71.00 | $69.02 (-2.79%) | $71.68 | $68.39 | 388.71 K | $2.16 B |
| 10/09/2026 | $71.46 | $71.44 (-0.03%) | $72.10 | $70.82 | 330.91 K | $2.24 B |
| 10/08/2026 | $68.99 | $70.97 (2.87%) | $71.02 | $67.95 | 448.25 K | $2.22 B |
| 10/07/2026 | $71.11 | $68.07 (-4.28%) | $71.69 | $67.88 | 393.14 K | $2.13 B |
| 10/06/2026 | $71.07 | $70.96 (-0.15%) | $71.83 | $68.62 | 391.83 K | $2.22 B |
| 10/05/2026 | $70.92 | $70.87 (-0.07%) | $72.05 | $69.56 | 402.54 K | $2.22 B |
| 10/02/2026 | $71.37 | $70.79 (-0.81%) | $71.74 | $69.14 | 456.51 K | $2.22 B |
| 10/01/2026 | $70.80 | $70.71 (-0.13%) | $72.47 | $70.63 | 588.10 K | $2.22 B |
| 09/30/2026 | $72.71 | $70.77 (-2.67%) | $73.65 | $70.60 | 539.35 K | $2.22 B |
| 09/29/2026 | $73.63 | $72.80 (-1.13%) | $74.31 | $72.00 | 471.62 K | $2.28 B |
| 09/28/2026 | $75.47 | $73.71 (-2.33%) | $75.53 | $73.40 | 369.83 K | $2.31 B |
| 09/25/2026 | $75.98 | $75.65 (-0.43%) | $76.72 | $75.03 | 342.46 K | $2.37 B |
| 09/24/2026 | $74.86 | $76.19 (1.78%) | $77.30 | $74.00 | 381.90 K | $2.39 B |
| 09/23/2026 | $73.25 | $74.94 (2.31%) | $74.98 | $72.69 | 531.40 K | $2.35 B |
| 09/22/2026 | $77.69 | $72.95 (-6.1%) | $77.70 | $72.78 | 710.67 K | $2.29 B |
| 09/21/2026 | $76.64 | $77.27 (0.82%) | $79.13 | $76.43 | 547.78 K | $2.42 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 |
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.
