V2X, Inc. Common Stock (VVX)
46.21
-0.91 (-1.93%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 45.38 | 47.12 | 45.20 | 47.12 | 269,633 | 47.12 |
| 3/04/2025 | 45.25 | 46.39 | 44.35 | 45.38 | 261,209 | 45.38 |
| 3/03/2025 | 46.87 | 47.20 | 45.07 | 45.80 | 292,109 | 45.80 |
| 2/28/2025 | 46.75 | 47.19 | 45.89 | 46.92 | 306,609 | 46.92 |
| 2/27/2025 | 46.92 | 47.22 | 46.30 | 47.05 | 191,920 | 47.05 |
| 2/26/2025 | 48.99 | 49.49 | 46.87 | 47.24 | 306,440 | 47.24 |
| 2/25/2025 | 45.04 | 50.00 | 45.04 | 48.67 | 1,015,245 | 48.67 |
| 2/24/2025 | 42.54 | 42.87 | 41.08 | 42.05 | 329,672 | 42.05 |
| 2/21/2025 | 43.50 | 43.81 | 41.83 | 42.08 | 200,637 | 42.08 |
| 2/20/2025 | 44.43 | 44.54 | 41.92 | 43.10 | 202,422 | 43.10 |
| 2/19/2025 | 44.52 | 45.40 | 44.05 | 44.26 | 219,574 | 44.26 |
| 2/18/2025 | 44.93 | 45.70 | 44.08 | 44.93 | 238,911 | 44.93 |
| 2/14/2025 | 46.56 | 46.71 | 44.70 | 44.93 | 234,907 | 44.93 |
| 2/13/2025 | 48.07 | 48.07 | 45.99 | 46.47 | 271,073 | 46.47 |
| 2/12/2025 | 47.71 | 48.59 | 47.33 | 47.47 | 162,763 | 47.47 |
| 2/11/2025 | 49.79 | 50.48 | 49.03 | 49.12 | 152,425 | 49.12 |
| 2/10/2025 | 50.19 | 50.89 | 49.80 | 50.01 | 116,447 | 50.01 |
| 2/07/2025 | 51.07 | 51.07 | 49.14 | 49.92 | 134,943 | 49.92 |
| 2/06/2025 | 51.86 | 52.43 | 49.99 | 50.98 | 118,596 | 50.98 |
| 2/05/2025 | 52.06 | 52.69 | 51.37 | 51.86 | 102,545 | 51.86 |
| 2/04/2025 | 50.91 | 51.95 | 50.91 | 51.46 | 84,507 | 51.46 |
| 2/03/2025 | 51.41 | 52.26 | 50.63 | 51.27 | 100,748 | 51.27 |
| 1/31/2025 | 51.64 | 52.90 | 51.17 | 52.13 | 209,843 | 52.13 |
| 1/30/2025 | 52.11 | 53.01 | 51.38 | 51.64 | 176,518 | 51.64 |
| 1/29/2025 | 51.69 | 53.02 | 51.30 | 51.80 | 146,221 | 51.80 |
| 1/28/2025 | 53.72 | 54.38 | 51.78 | 51.98 | 228,336 | 51.98 |
| 1/27/2025 | 52.69 | 54.22 | 52.47 | 53.56 | 236,946 | 53.56 |
| 1/24/2025 | 53.40 | 53.69 | 52.74 | 53.12 | 127,956 | 53.12 |
| 1/23/2025 | 53.88 | 54.52 | 52.90 | 53.68 | 328,693 | 53.68 |
| 1/22/2025 | 55.48 | 55.48 | 53.80 | 54.07 | 351,270 | 54.07 |
| 1/21/2025 | 54.79 | 55.42 | 53.70 | 55.16 | 374,559 | 55.16 |
| 1/17/2025 | 52.15 | 52.93 | 51.25 | 52.93 | 135,061 | 52.93 |
| 1/16/2025 | 51.54 | 51.77 | 50.45 | 51.68 | 241,528 | 51.68 |
| 1/15/2025 | 50.40 | 51.87 | 49.72 | 51.79 | 233,178 | 51.79 |
| 1/14/2025 | 47.56 | 49.26 | 47.56 | 49.25 | 203,299 | 49.25 |
| 1/13/2025 | 45.89 | 47.61 | 45.89 | 47.55 | 159,223 | 47.55 |
| 1/10/2025 | 46.61 | 46.88 | 45.48 | 46.77 | 169,982 | 46.77 |
| 1/08/2025 | 46.42 | 47.17 | 45.66 | 47.17 | 215,858 | 47.17 |
| 1/07/2025 | 47.00 | 47.50 | 46.00 | 46.94 | 198,021 | 46.94 |
| 1/06/2025 | 48.48 | 49.10 | 46.87 | 46.92 | 171,742 | 46.92 |
| 1/03/2025 | 47.72 | 48.38 | 47.01 | 48.20 | 249,305 | 48.20 |
| 1/02/2025 | 48.29 | 48.83 | 47.45 | 47.59 | 184,083 | 47.59 |
| 12/31/2024 | 48.21 | 0.00 | 48.21 | 47.83 | 0 | 47.83 |
| 12/30/2024 | 47.58 | 48.87 | 46.48 | 48.21 | 237,681 | 48.21 |
| 12/27/2024 | 47.20 | 47.64 | 46.52 | 46.98 | 238,608 | 46.98 |
| 12/26/2024 | 47.35 | 48.30 | 46.91 | 47.55 | 268,860 | 47.55 |
| 12/24/2024 | 48.13 | 48.23 | 47.36 | 47.40 | 101,678 | 47.40 |
| 12/23/2024 | 48.41 | 48.94 | 47.44 | 48.44 | 187,906 | 48.44 |
| 12/20/2024 | 48.75 | 50.22 | 48.06 | 49.01 | 1,056,201 | 49.01 |
| 12/19/2024 | 52.48 | 53.19 | 47.31 | 48.84 | 595,242 | 48.84 |
| 12/18/2024 | 56.43 | 57.66 | 52.80 | 53.11 | 261,024 | 53.11 |
| 12/17/2024 | 56.61 | 56.78 | 55.11 | 56.19 | 239,136 | 56.19 |
| 12/16/2024 | 56.06 | 57.13 | 55.24 | 57.06 | 273,778 | 57.06 |
| 12/13/2024 | 55.40 | 55.93 | 53.84 | 55.81 | 188,554 | 55.81 |
| 12/12/2024 | 58.08 | 58.08 | 54.72 | 55.40 | 354,855 | 55.40 |
| 12/11/2024 | 60.31 | 60.86 | 59.04 | 59.32 | 189,550 | 59.32 |
| 12/10/2024 | 58.35 | 59.99 | 58.35 | 59.49 | 266,406 | 59.49 |
| 12/09/2024 | 61.47 | 61.80 | 58.79 | 58.82 | 223,187 | 58.82 |