5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-8.79%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-25.03%
YEAR-TO-DATE PERFORMANCE
-5.02%
1 YEAR PERFORMANCE
-1.35%
V2X, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $45.97 | $45.42 (-1.2%) | $46.44 | $45.25 | 268.16 K | $1.43 B |
| 05/22/2025 | $48.41 | $46.43 (-4.09%) | $48.41 | $46.00 | 296.80 K | $1.47 B |
| 05/21/2025 | $48.16 | $47.08 (-2.24%) | $48.30 | $46.61 | 280.62 K | $1.49 B |
| 05/20/2025 | $47.76 | $48.34 (1.21%) | $49.21 | $47.76 | 412.53 K | $1.53 B |
| 05/19/2025 | $47.45 | $48.04 (1.24%) | $48.44 | $47.04 | 247.45 K | $1.52 B |
| 05/16/2025 | $48.78 | $48.02 (-1.56%) | $48.80 | $47.07 | 1.40 M | $1.52 B |
| 05/15/2025 | $52.10 | $52.31 (0.4%) | $52.50 | $51.45 | 153.50 K | $1.65 B |
| 05/14/2025 | $51.73 | $51.84 (0.21%) | $52.31 | $51.01 | 181.52 K | $1.64 B |
| 05/13/2025 | $51.85 | $52.00 (0.29%) | $52.58 | $51.05 | 145.92 K | $1.64 B |
| 05/12/2025 | $52.88 | $51.41 (-2.78%) | $53.00 | $50.81 | 219.70 K | $1.62 B |
| 05/09/2025 | $50.69 | $50.60 (-0.18%) | $50.82 | $49.64 | 123.30 K | $1.60 B |
| 05/08/2025 | $49.81 | $50.70 (1.79%) | $50.79 | $48.57 | 186.63 K | $1.60 B |
| 05/07/2025 | $48.02 | $48.80 (1.62%) | $49.41 | $48.02 | 191.70 K | $1.54 B |
| 05/06/2025 | $45.60 | $47.91 (5.07%) | $48.75 | $45.23 | 352.17 K | $1.51 B |
| 05/05/2025 | $49.44 | $48.92 (-1.05%) | $50.06 | $48.92 | 131.38 K | $1.55 B |
| 05/02/2025 | $49.89 | $49.43 (-0.92%) | $50.41 | $49.14 | 197.21 K | $1.56 B |
| 05/01/2025 | $49.76 | $49.46 (-0.6%) | $50.06 | $48.88 | 85.80 K | $1.56 B |
| 04/30/2025 | $50.01 | $49.76 (-0.5%) | $50.15 | $49.04 | 89.21 K | $1.57 B |
| 04/29/2025 | $50.00 | $50.22 (0.44%) | $50.84 | $49.73 | 109.13 K | $1.58 B |
| 04/28/2025 | $49.81 | $50.05 (0.48%) | $50.63 | $49.25 | 107.80 K | $1.58 B |
| 04/25/2025 | $49.36 | $49.81 (0.91%) | $50.10 | $48.64 | 96.38 K | $1.57 B |
| 04/24/2025 | $47.31 | $49.43 (4.48%) | $49.89 | $47.31 | 164.03 K | $1.56 B |
| 04/23/2025 | $48.18 | $47.73 (-0.93%) | $49.22 | $47.56 | 118.40 K | $1.50 B |
| 04/22/2025 | $46.85 | $47.40 (1.17%) | $48.19 | $46.31 | 162.13 K | $1.49 B |
| 04/21/2025 | $48.40 | $46.83 (-3.24%) | $48.40 | $46.29 | 161.23 K | $1.47 B |
| 04/17/2025 | $48.00 | $48.34 (0.71%) | $48.93 | $47.82 | 153.00 K | $1.52 B |
| 04/16/2025 | $47.21 | $48.46 (2.65%) | $48.91 | $47.21 | 124.44 K | $1.53 B |
| 04/15/2025 | $49.14 | $48.73 (-0.83%) | $50.22 | $48.41 | 112.30 K | $1.53 B |
| 04/14/2025 | $50.02 | $50.00 (-0.04%) | $50.61 | $49.10 | 146.81 K | $1.57 B |
| 04/11/2025 | $48.54 | $49.89 (2.78%) | $50.21 | $47.47 | 142.20 K | $1.57 B |
| 04/10/2025 | $47.77 | $48.44 (1.4%) | $49.34 | $47.28 | 213.99 K | $1.53 B |
| 04/09/2025 | $45.27 | $49.72 (9.83%) | $50.49 | $44.63 | 287.33 K | $1.57 B |
| 04/08/2025 | $47.23 | $45.66 (-3.32%) | $47.52 | $44.82 | 227.01 K | $1.44 B |
| 04/07/2025 | $44.86 | $45.37 (1.14%) | $46.88 | $42.09 | 213.83 K | $1.43 B |
| 04/04/2025 | $46.64 | $45.46 (-2.53%) | $47.14 | $44.42 | 258.97 K | $1.43 B |
| 04/03/2025 | $49.97 | $48.34 (-3.26%) | $49.97 | $47.60 | 189.71 K | $1.52 B |
| 04/02/2025 | $48.01 | $50.86 (5.94%) | $51.96 | $48.01 | 378.37 K | $1.60 B |
| 04/01/2025 | $48.57 | $48.79 (0.45%) | $49.46 | $47.74 | 127.10 K | $1.54 B |
| 03/31/2025 | $49.04 | $49.05 (0.02%) | $49.53 | $48.12 | 194.40 K | $1.54 B |
| 03/28/2025 | $50.86 | $49.55 (-2.58%) | $51.02 | $48.96 | 160.75 K | $1.56 B |
| 03/27/2025 | $50.85 | $51.01 (0.31%) | $51.69 | $50.08 | 177.00 K | $1.61 B |
| 03/26/2025 | $52.52 | $50.84 (-3.2%) | $52.58 | $50.44 | 233.04 K | $1.60 B |
| 03/25/2025 | $50.32 | $50.86 (1.07%) | $50.94 | $49.99 | 202.06 K | $1.60 B |
| 03/24/2025 | $49.27 | $50.65 (2.8%) | $50.75 | $49.27 | 182.10 K | $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 | 385.40 K | $1.62 B |
| 03/19/2025 | $51.25 | $51.85 (1.17%) | $52.20 | $50.82 | 286.42 K | $1.63 B |
| 03/18/2025 | $48.72 | $51.50 (5.71%) | $52.13 | $48.30 | 442.90 K | $1.62 B |
| 03/17/2025 | $49.77 | $49.15 (-1.25%) | $51.45 | $48.48 | 340.20 K | $1.55 B |
| 03/14/2025 | $48.85 | $48.99 (0.29%) | $49.87 | $48.24 | 322.13 K | $1.54 B |
| 03/13/2025 | $48.32 | $48.62 (0.62%) | $49.67 | $48.32 | 263.33 K | $1.53 B |
| 03/12/2025 | $48.51 | $48.48 (-0.06%) | $49.12 | $47.32 | 340.51 K | $1.53 B |
| 03/11/2025 | $47.38 | $47.75 (0.78%) | $48.59 | $46.66 | 231.80 K | $1.50 B |
| 03/10/2025 | $45.72 | $46.98 (2.76%) | $47.58 | $45.72 | 330.21 K | $1.48 B |
| 03/07/2025 | $46.20 | $46.94 (1.6%) | $47.46 | $46.00 | 264.42 K | $1.48 B |
| 03/06/2025 | $46.48 | $46.21 (-0.58%) | $46.57 | $45.13 | 346.60 K | $1.45 B |
| 03/05/2025 | $45.38 | $47.12 (3.83%) | $47.12 | $45.21 | 269.63 K | $1.48 B |
| 03/04/2025 | $45.25 | $45.38 (0.29%) | $46.39 | $44.36 | 261.21 K | $1.43 B |
| 03/03/2025 | $46.87 | $45.80 (-2.28%) | $47.20 | $45.07 | 292.13 K | $1.44 B |
| 02/28/2025 | $46.75 | $46.92 (0.36%) | $47.19 | $45.89 | 306.61 K | $1.48 B |
| 02/27/2025 | $46.92 | $47.05 (0.28%) | $47.22 | $46.30 | 191.92 K | $1.48 B |
| 02/26/2025 | $48.99 | $47.24 (-3.57%) | $49.49 | $46.87 | 306.45 K | $1.49 B |
| 02/25/2025 | $45.04 | $48.67 (8.06%) | $50.00 | $45.04 | 1.02 M | $1.53 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.
