-
5 DAY PERFORMANCE
+8.27% -
1 MONTH PERFORMANCE
+12.23% -
3 MONTH PERFORMANCE
+44.97% -
6 MONTH PERFORMANCE
+33.35% -
YEAR-TO-DATE PERFORMANCE
+43.28% -
1 YEAR PERFORMANCE
+56.97%
V2X, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $69.07 | $66.59 (-3.59%) | $69.07 | $66.22 | 164,429 | $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 |
| 09/26/2024 | $55.20 | $55.07 (-0.24%) | $55.52 | $54.65 | 167,400 | $1.73 B |
| 09/25/2024 | $55.32 | $54.73 (-1.07%) | $55.43 | $54.73 | 119,800 | $1.72 B |
| 09/24/2024 | $55.37 | $55.27 (-0.18%) | $55.61 | $54.34 | 115,700 | $1.74 B |
| 09/23/2024 | $55.20 | $55.12 (-0.14%) | $55.20 | $54.14 | 183,709 | $1.73 B |
| 09/20/2024 | $54.13 | $54.60 (0.87%) | $55.47 | $53.34 | 375,411 | $1.72 B |
| 09/19/2024 | $52.37 | $54.46 (3.99%) | $54.49 | $52.04 | 141,034 | $1.71 B |
| 09/18/2024 | $52.61 | $51.41 (-2.28%) | $52.81 | $51.30 | 147,114 | $1.62 B |
| 09/17/2024 | $51.35 | $52.24 (1.73%) | $52.52 | $51.03 | 148,017 | $1.64 B |
| 09/16/2024 | $51.10 | $51.32 (0.43%) | $51.34 | $50.72 | 100,990 | $1.62 B |
| 09/13/2024 | $50.10 | $50.71 (1.22%) | $51.41 | $49.73 | 132,800 | $1.60 B |
| 09/12/2024 | $48.50 | $49.57 (2.21%) | $49.58 | $48.27 | 113,702 | $1.56 B |
| 09/11/2024 | $48.09 | $48.41 (0.67%) | $48.74 | $47.05 | 139,648 | $1.52 B |
| 09/10/2024 | $49.28 | $48.70 (-1.18%) | $49.59 | $48.50 | 208,413 | $1.53 B |
| 09/09/2024 | $49.23 | $48.57 (-1.34%) | $50.28 | $48.06 | 357,300 | $1.53 B |
| 09/06/2024 | $48.19 | $47.50 (-1.43%) | $48.74 | $47.50 | 375,600 | $1.49 B |
| 09/05/2024 | $50.53 | $48.34 (-4.33%) | $50.53 | $47.99 | 866,600 | $1.52 B |
| 09/04/2024 | $54.08 | $53.35 (-1.35%) | $54.61 | $53.32 | 73,235 | $1.68 B |
| 09/03/2024 | $56.27 | $54.53 (-3.09%) | $56.55 | $53.67 | 62,937 | $1.72 B |
| 08/30/2024 | $56.63 | $56.65 (0.04%) | $56.92 | $55.90 | 85,228 | $1.78 B |
| 08/29/2024 | $56.56 | $56.12 (-0.78%) | $57.18 | $55.80 | 87,300 | $1.77 B |
| 08/28/2024 | $55.44 | $56.25 (1.46%) | $56.55 | $55.00 | 49,731 | $1.77 B |
| 08/27/2024 | $56.19 | $55.92 (-0.48%) | $56.34 | $55.26 | 85,740 | $1.76 B |
| 08/26/2024 | $57.35 | $56.64 (-1.24%) | $58.25 | $55.77 | 131,106 | $1.78 B |
| 08/23/2024 | $55.85 | $57.09 (2.22%) | $57.42 | $55.28 | 127,520 | $1.80 B |
| 08/22/2024 | $53.12 | $55.20 (3.92%) | $55.25 | $52.66 | 151,043 | $1.74 B |
| 08/21/2024 | $50.01 | $53.12 (6.22%) | $53.18 | $49.76 | 212,658 | $1.67 B |
| 08/20/2024 | $47.47 | $46.83 (-1.35%) | $47.47 | $46.63 | 58,200 | $1.47 B |
| 08/19/2024 | $47.88 | $47.80 (-0.17%) | $48.14 | $47.73 | 77,817 | $1.50 B |
| 08/16/2024 | $47.78 | $47.90 (0.25%) | $48.60 | $47.73 | 125,120 | $1.51 B |
| 08/15/2024 | $48.29 | $47.75 (-1.12%) | $48.29 | $47.31 | 79,500 | $1.50 B |
| 08/14/2024 | $48.06 | $47.21 (-1.77%) | $48.17 | $47.07 | 46,118 | $1.49 B |
| 08/13/2024 | $47.71 | $48.26 (1.15%) | $48.27 | $46.79 | 63,500 | $1.52 B |
| 08/12/2024 | $47.39 | $47.14 (-0.53%) | $48.37 | $46.34 | 101,600 | $1.48 B |
| 08/09/2024 | $47.78 | $46.96 (-1.72%) | $47.79 | $46.11 | 75,426 | $1.48 B |
| 08/08/2024 | $46.51 | $47.39 (1.89%) | $47.99 | $45.99 | 55,900 | $1.49 B |
| 08/07/2024 | $45.75 | $45.90 (0.33%) | $45.97 | $45.09 | 83,806 | $1.44 B |