5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
-24.27%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+2.81%
V2X, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $48.00 | $48.34 (0.71%) | $48.93 | $47.82 | 152,974 | $1.52 B |
| 04/16/2025 | $47.21 | $48.46 (2.65%) | $48.91 | $47.21 | 124,437 | $1.53 B |
| 04/15/2025 | $49.14 | $48.73 (-0.83%) | $50.22 | $48.41 | 112,300 | $1.53 B |
| 04/14/2025 | $50.02 | $50.00 (-0.04%) | $50.61 | $49.10 | 146,806 | $1.57 B |
| 04/11/2025 | $48.54 | $49.89 (2.78%) | $50.21 | $47.47 | 142,202 | $1.57 B |
| 04/10/2025 | $47.77 | $48.44 (1.4%) | $49.34 | $47.28 | 213,986 | $1.53 B |
| 04/09/2025 | $45.27 | $49.72 (9.83%) | $50.49 | $44.63 | 287,325 | $1.57 B |
| 04/08/2025 | $47.23 | $45.66 (-3.32%) | $47.52 | $44.82 | 227,014 | $1.44 B |
| 04/07/2025 | $44.86 | $45.37 (1.14%) | $46.88 | $42.09 | 213,827 | $1.43 B |
| 04/04/2025 | $46.64 | $45.46 (-2.53%) | $47.14 | $44.42 | 258,973 | $1.43 B |
| 04/03/2025 | $49.97 | $48.34 (-3.26%) | $49.97 | $47.60 | 189,708 | $1.52 B |
| 04/02/2025 | $48.01 | $50.86 (5.94%) | $51.96 | $48.01 | 378,374 | $1.60 B |
| 04/01/2025 | $48.57 | $48.79 (0.45%) | $49.46 | $47.74 | 127,100 | $1.54 B |
| 03/31/2025 | $49.04 | $49.05 (0.02%) | $49.53 | $48.12 | 194,400 | $1.54 B |
| 03/28/2025 | $50.86 | $49.55 (-2.58%) | $51.02 | $48.96 | 160,750 | $1.56 B |
| 03/27/2025 | $50.85 | $51.01 (0.31%) | $51.69 | $50.08 | 177,000 | $1.61 B |
| 03/26/2025 | $52.52 | $50.84 (-3.2%) | $52.58 | $50.44 | 233,042 | $1.60 B |
| 03/25/2025 | $50.32 | $50.86 (1.07%) | $50.94 | $49.99 | 202,062 | $1.60 B |
| 03/24/2025 | $49.27 | $50.65 (2.8%) | $50.75 | $49.27 | 182,100 | $1.59 B |
| 03/21/2025 | $51.31 | $49.17 (-4.17%) | $51.31 | $49.12 | 1.16 M | $1.55 B |
| 03/20/2025 | $51.38 | $51.59 (0.41%) | $52.20 | $50.44 | 385,400 | $1.62 B |
| 03/19/2025 | $51.25 | $51.85 (1.17%) | $52.20 | $50.82 | 286,415 | $1.63 B |
| 03/18/2025 | $48.72 | $51.50 (5.71%) | $52.13 | $48.30 | 442,900 | $1.62 B |
| 03/17/2025 | $49.77 | $49.15 (-1.25%) | $51.45 | $48.48 | 340,201 | $1.55 B |
| 03/14/2025 | $48.85 | $48.99 (0.29%) | $49.87 | $48.24 | 322,126 | $1.54 B |
| 03/13/2025 | $48.32 | $48.62 (0.62%) | $49.67 | $48.32 | 263,332 | $1.53 B |
| 03/12/2025 | $48.51 | $48.48 (-0.06%) | $49.12 | $47.32 | 340,513 | $1.53 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 |
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.
