V2X, Inc. Common Stock (VVX)

51.86Last Price

+0.40 (0.78%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/06/2024	60.89	61.37	59.93	61.17	189,655	61.17
12/05/2024	59.77	60.27	59.41	60.25	232,839	60.25
12/04/2024	60.20	60.52	59.52	59.90	358,660	59.90
12/03/2024	59.28	60.07	58.20	60.07	211,615	60.07
12/02/2024	60.00	60.88	59.37	59.59	541,826	59.59
11/29/2024	60.72	61.29	60.02	60.25	85,160	60.25
11/27/2024	60.76	60.95	59.86	60.29	167,229	60.29
11/26/2024	60.55	60.92	59.57	60.21	286,951	60.21
11/25/2024	61.98	62.28	60.37	60.60	336,053	60.60
11/22/2024	61.51	62.22	60.17	60.69	265,384	60.69
11/21/2024	62.13	62.14	60.45	61.16	158,760	61.16
11/20/2024	59.69	61.96	59.44	61.82	262,274	61.82
11/19/2024	57.16	59.61	57.16	59.53	230,900	59.53
11/18/2024	56.72	57.55	55.67	57.44	266,035	57.44
11/15/2024	59.43	59.43	56.34	56.96	600,185	56.96
11/14/2024	60.85	61.26	58.45	59.42	860,261	59.42
11/13/2024	62.75	62.75	59.94	60.67	1,519,761	60.67
11/12/2024	68.53	69.11	67.52	67.69	84,733	67.69
11/11/2024	67.29	69.75	66.76	68.70	172,262	68.70
11/08/2024	66.54	67.70	65.76	66.52	167,183	66.52
11/07/2024	69.07	69.07	66.22	66.59	165,005	66.59
11/06/2024	64.94	69.27	63.90	68.82	312,183	68.82