5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-22.08%
3 MONTH PERFORMANCE
-15.43%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
+0.49%
V2X, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $47.20 | $47.11 (-0.19%) | $47.64 | $46.98 | 45,353 | |
| 12/26/2024 | $47.35 | $47.55 (0.42%) | $48.30 | $46.91 | 268,829 | $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 |
| 12/11/2024 | $60.31 | $59.32 (-1.64%) | $60.86 | $59.04 | 189,600 | $1.87 B |
| 12/10/2024 | $58.35 | $59.49 (1.95%) | $60.00 | $58.35 | 266,406 | $1.88 B |
| 12/09/2024 | $61.47 | $58.82 (-4.31%) | $61.80 | $58.79 | 223,200 | $1.86 B |
| 12/06/2024 | $60.89 | $61.17 (0.46%) | $61.37 | $59.93 | 189,700 | $1.93 B |
| 12/05/2024 | $59.77 | $60.25 (0.8%) | $60.27 | $59.42 | 232,839 | $1.90 B |
| 12/04/2024 | $60.20 | $59.90 (-0.5%) | $60.52 | $59.52 | 358,700 | $1.89 B |
| 12/03/2024 | $59.28 | $60.07 (1.33%) | $60.07 | $58.20 | 211,615 | $1.90 B |
| 12/02/2024 | $60.00 | $59.59 (-0.68%) | $60.88 | $59.37 | 541,827 | $1.88 B |
| 11/29/2024 | $60.72 | $60.25 (-0.77%) | $61.29 | $60.02 | 85,200 | $1.90 B |
| 11/27/2024 | $60.76 | $60.29 (-0.77%) | $60.95 | $59.86 | 167,229 | $1.90 B |
| 11/26/2024 | $60.55 | $60.21 (-0.56%) | $60.92 | $59.57 | 287,000 | $1.90 B |
| 11/25/2024 | $61.98 | $60.60 (-2.23%) | $62.28 | $60.37 | 336,100 | $1.91 B |
| 11/22/2024 | $61.51 | $60.69 (-1.33%) | $62.22 | $60.17 | 265,400 | $1.91 B |
| 11/21/2024 | $62.13 | $61.16 (-1.56%) | $62.14 | $60.45 | 158,800 | $1.93 B |
| 11/20/2024 | $59.69 | $61.82 (3.57%) | $61.96 | $59.44 | 262,300 | $1.95 B |
| 11/19/2024 | $57.16 | $59.53 (4.15%) | $59.61 | $57.16 | 230,900 | $1.88 B |
| 11/18/2024 | $56.72 | $57.44 (1.27%) | $57.55 | $55.67 | 266,035 | $1.81 B |
| 11/15/2024 | $59.43 | $56.96 (-4.16%) | $59.43 | $56.34 | 600,200 | $1.80 B |
| 11/14/2024 | $60.85 | $59.42 (-2.35%) | $61.26 | $58.45 | 891,724 | $1.87 B |
| 11/13/2024 | $62.75 | $60.67 (-3.31%) | $62.75 | $59.94 | 1.52 M | $1.91 B |
| 11/12/2024 | $68.53 | $67.69 (-1.23%) | $69.11 | $67.52 | 84,773 | $2.14 B |
| 11/11/2024 | $67.29 | $68.70 (2.1%) | $69.75 | $66.76 | 172,300 | $2.17 B |
| 11/08/2024 | $66.54 | $66.52 (-0.03%) | $67.70 | $65.76 | 167,200 | $2.10 B |
| 11/07/2024 | $69.07 | $66.59 (-3.59%) | $69.07 | $66.22 | 165,010 | $2.10 B |
| 11/06/2024 | $64.94 | $68.82 (5.97%) | $69.27 | $63.90 | 312,200 | $2.17 B |
| 11/05/2024 | $66.00 | $62.68 (-5.03%) | $66.00 | $58.90 | 449,500 | $1.98 B |
| 11/04/2024 | $62.00 | $61.91 (-0.15%) | $63.00 | $61.84 | 84,045 | $1.95 B |
| 11/01/2024 | $62.08 | $61.46 (-1%) | $63.01 | $61.39 | 75,608 | $1.94 B |
| 10/31/2024 | $62.42 | $61.60 (-1.31%) | $62.56 | $61.49 | 75,200 | $1.94 B |
| 10/30/2024 | $62.42 | $62.60 (0.29%) | $63.86 | $62.42 | 69,134 | $1.97 B |
| 10/29/2024 | $62.55 | $62.55 (0%) | $62.98 | $62.08 | 77,100 | $1.97 B |
| 10/28/2024 | $62.74 | $62.82 (0.13%) | $63.51 | $62.10 | 51,000 | $1.98 B |
| 10/25/2024 | $62.88 | $62.21 (-1.07%) | $63.36 | $61.96 | 68,530 | $1.96 B |
| 10/24/2024 | $62.69 | $62.18 (-0.81%) | $63.42 | $61.77 | 57,900 | $1.96 B |
| 10/23/2024 | $62.42 | $62.24 (-0.29%) | $63.49 | $61.81 | 61,900 | $1.96 B |
| 10/22/2024 | $62.84 | $62.73 (-0.18%) | $63.21 | $62.21 | 77,547 | $1.97 B |
| 10/21/2024 | $63.90 | $63.04 (-1.35%) | $64.11 | $62.38 | 62,500 | $1.98 B |
| 10/18/2024 | $64.00 | $63.79 (-0.33%) | $64.33 | $63.04 | 96,900 | $2.01 B |
| 10/17/2024 | $63.83 | $63.68 (-0.24%) | $64.62 | $63.18 | 104,600 | $2.00 B |
| 10/16/2024 | $63.13 | $63.93 (1.27%) | $64.28 | $62.96 | 97,611 | $2.01 B |
| 10/15/2024 | $65.33 | $62.95 (-3.64%) | $65.45 | $62.94 | 126,114 | $1.98 B |
| 10/14/2024 | $63.81 | $65.14 (2.08%) | $65.59 | $63.24 | 119,433 | $2.05 B |
| 10/11/2024 | $60.73 | $64.00 (5.38%) | $64.20 | $60.66 | 235,300 | $2.01 B |
| 10/10/2024 | $59.83 | $59.44 (-0.65%) | $60.30 | $58.55 | 252,410 | $1.87 B |
| 10/09/2024 | $59.64 | $60.29 (1.09%) | $61.45 | $59.58 | 221,523 | $1.90 B |
| 10/08/2024 | $59.48 | $59.17 (-0.52%) | $59.75 | $58.62 | 187,946 | $1.86 B |
| 10/07/2024 | $58.12 | $59.29 (2.01%) | $59.59 | $58.12 | 148,801 | $1.87 B |
| 10/04/2024 | $58.79 | $58.55 (-0.41%) | $58.79 | $57.30 | 123,300 | $1.84 B |
| 10/03/2024 | $57.04 | $57.75 (1.24%) | $57.91 | $56.61 | 141,950 | $1.82 B |
| 10/02/2024 | $56.77 | $57.09 (0.56%) | $57.58 | $56.20 | 103,401 | $1.80 B |
| 10/01/2024 | $56.00 | $56.67 (1.2%) | $57.00 | $55.05 | 171,600 | $1.78 B |
| 09/30/2024 | $55.16 | $55.86 (1.27%) | $55.95 | $54.97 | 165,000 | $1.76 B |
| 09/27/2024 | $55.27 | $55.55 (0.51%) | $55.78 | $55.00 | 137,217 | $1.75 B |