Skip to main content
VVX logo

V2X, Inc.

VVXNYSEIndustrialsAerospace & Defense

$70.17Today:- (-)1Y +21.98%

As of Oct 16, 2026 close

Market cap
$2.16B
P/E (TTM)
25.10
Forward P/E
23.39
Dividend yield
-
52-week range
$50.89$93.98
Volume (live)
-
Avg. volume (3M)
608.08K

V2X (VVX) Historical Stock Prices

Analyze V2X (VVX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

V2X (VVX) Interactive Price Chart

Interactive historical price chart showing V2X stock price movements and trends across multiple time periods.

Loading chart...

VVX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VVX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202669.4870.3768.4870.1770.17345.47K
Oct 15, 202668.3869.3767.4768.6068.60326.53K
Oct 14, 202668.1068.8066.8368.1268.12533.17K
Oct 13, 202668.7569.5067.0068.3668.36483.06K
Oct 12, 202671.0071.6868.3969.0269.02385.92K
Oct 9, 202671.4672.1070.8271.4471.44330.88K
Oct 8, 202668.9971.0267.9570.9770.97448.21K
Oct 7, 202671.1171.6967.8868.0768.07393.14K
Oct 6, 202671.0771.8368.6270.9670.96390.27K
Oct 5, 202670.9272.0569.5670.8770.87385.19K
Oct 2, 202671.3771.7469.1470.7970.79450.44K
Oct 1, 202670.8072.4770.6370.7170.71446.23K
Sep 30, 202672.7173.6570.6070.7770.77534.19K
Sep 29, 202673.6374.3172.0072.8072.80467.20K
Sep 28, 202675.4775.5373.4073.7173.71368.07K
Sep 25, 202675.9876.7275.0375.6575.65338.57K
Sep 24, 202674.8677.3074.0076.1976.19371.04K
Sep 23, 202673.2574.9872.6974.9474.94524.95K
Sep 22, 202677.6977.7072.7872.9572.95704.82K
Sep 21, 202676.6479.1376.4277.2777.27490.81K
Sep 18, 202676.1178.2975.6876.8476.843.88M
Sep 17, 202675.0078.3175.0076.4376.43605.86K
Sep 16, 202675.3476.3273.8775.3175.31640.92K
Sep 15, 202673.2175.4272.0975.1775.17643.45K
Sep 14, 202672.9574.3572.1572.9672.96630.73K
Sep 11, 202672.8373.7171.1472.2272.22613.81K
Sep 10, 202672.9974.5271.0672.5672.56606.12K
Sep 9, 202674.7475.9771.8571.9171.91596.79K
Sep 8, 202674.8376.1873.5774.5074.50804.08K
Sep 4, 202675.3276.3174.0374.1874.18502.94K
Sep 3, 202675.9277.1574.9076.0876.08408.50K
Sep 2, 202677.2277.3674.5374.9974.99509.11K
Sep 1, 202677.0279.0076.0877.4577.45636.81K
Aug 31, 202676.8978.2476.0077.1677.16449.72K
Aug 28, 202679.3479.7477.6077.6977.69318.12K
Aug 27, 202677.7779.0076.7878.4578.45459.80K
Aug 26, 202676.9578.1276.4778.0078.00373.99K
Aug 25, 202678.1578.5176.3876.4176.41330.29K
Aug 24, 202678.2778.5175.9977.5777.57620.23K
Aug 21, 202678.3881.0878.2178.5078.50405.54K
Aug 20, 202681.8982.5878.5479.0179.01423.81K
Aug 19, 202681.8783.9780.9182.5182.51436.28K
Aug 18, 202682.5583.9580.9481.4681.46357.58K
Aug 17, 202682.8983.8181.9482.6582.65454.12K
Aug 14, 202682.3283.5081.2783.0083.00288.58K
Aug 13, 202680.7881.8679.6481.2781.27334.40K
Aug 12, 202679.6881.8079.0281.4881.48536.08K
Aug 11, 202682.4784.6280.5180.5480.54525.56K
Aug 10, 202685.3486.2482.5982.9282.92424.07K
Aug 7, 202684.4785.0282.1784.4184.41674.14K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.