NYSE:VVX | Historical Stock Price | V2X, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.63$22.44$32.22$46.25$66.41$95.352014-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$51.26$51.26172,200——
2019-12-30$51.28$51.2870,900——
2019-12-27$51.00$51.0078,200——
2019-12-26$50.80$50.8045,600——
2019-12-24$50.57$50.5739,100——
2019-12-23$50.32$50.32151,500——
2019-12-20$50.89$50.89464,700——
2019-12-19$50.90$50.9095,800——
2019-12-18$50.50$50.50116,900——
2019-12-17$50.80$50.80172,700——
2019-12-16$51.08$51.0899,200——
2019-12-13$50.96$50.96153,200——
2019-12-12$50.18$50.18147,700——
2019-12-11$49.06$49.0683,900——
2019-12-10$48.98$48.9897,100——
2019-12-09$50.39$50.3982,900——
2019-12-06$50.49$50.4969,500——
2019-12-05$50.18$50.1853,900——
2019-12-04$50.46$50.46103,300——
2019-12-03$50.57$50.57108,800——
2019-12-02$50.41$50.4188,900——
2019-11-29$50.94$50.9427,400——
2019-11-27$51.34$51.3442,100——
2019-11-26$50.60$50.60179,000——
2019-11-25$51.28$51.2849,800——
2019-11-22$50.47$50.4738,800——
2019-11-21$51.14$51.14138,500——
2019-11-20$51.83$51.83107,800——
2019-11-19$52.04$52.0469,700——
2019-11-18$52.05$52.05112,300——
2019-11-15$52.28$52.2845,600——
2019-11-14$53.50$53.5092,700——
2019-11-13$53.90$53.9070,700——
2019-11-12$54.83$54.8388,000——
2019-11-11$54.02$54.0262,800——
2019-11-08$53.15$53.15180,600——
2019-11-07$52.28$52.2894,300——
2019-11-06$51.64$51.64126,600——
2019-11-05$46.42$46.4262,800——
2019-11-04$45.53$45.5350,700——
2019-11-01$45.40$45.4063,000——
2019-10-31$45.71$45.7149,800——
2019-10-30$46.79$46.7953,800——
2019-10-29$46.82$46.8256,900——
2019-10-28$46.24$46.2456,400——
2019-10-25$46.16$46.1642,000——
2019-10-24$45.49$45.4947,200——
2019-10-23$45.39$45.3938,300——
2019-10-22$45.01$45.0163,300——
2019-10-21$44.44$44.4458,000——
2019-10-18$42.95$42.9564,500——
2019-10-17$43.22$43.2245,900——
2019-10-16$43.05$43.0543,400——
2019-10-15$43.16$43.1662,700——
2019-10-14$43.29$43.2979,800——
2019-10-11$44.19$44.1975,800——
2019-10-10$42.13$42.13118,500——
2019-10-09$41.92$41.9281,500——
2019-10-08$41.99$41.9967,800——
2019-10-07$41.88$41.8881,700——
2019-10-04$40.78$40.7853,700——
2019-10-03$40.03$40.0348,000——
2019-10-02$39.82$39.8270,800——
2019-10-01$40.11$40.1140,900——
2019-09-30$40.65$40.6583,200——
2019-09-27$40.41$40.4144,600——
2019-09-26$40.63$40.6343,900——
2019-09-25$40.95$40.9555,700——
2019-09-24$40.08$40.0856,500——
2019-09-23$40.36$40.3652,300——
2019-09-20$41.00$41.0074,700——
2019-09-19$41.49$41.4967,500——
2019-09-18$41.55$41.55113,300——
2019-09-17$42.24$42.2465,900——
2019-09-16$42.39$42.3969,700——
2019-09-13$41.92$41.9290,800——
2019-09-12$41.28$41.28153,200——
2019-09-11$41.14$41.1446,700——
2019-09-10$41.35$41.3599,800——
2019-09-09$41.57$41.5770,400——
2019-09-06$42.16$42.1671,000——
2019-09-05$42.71$42.7193,600——
2019-09-04$41.26$41.2665,000——
2019-09-03$40.54$40.5486,800——
2019-08-30$40.46$40.4642,100——
2019-08-29$40.35$40.3561,100——
2019-08-28$39.44$39.4432,300——
2019-08-27$39.35$39.3562,700——
2019-08-26$39.11$39.1138,100——
2019-08-23$38.70$38.7084,300——
2019-08-22$41.00$41.0043,700——
2019-08-21$41.48$41.4840,000——
2019-08-20$41.00$41.0058,500——
2019-08-19$41.90$41.9086,700——
2019-08-16$41.81$41.8167,900——
2019-08-15$40.57$40.5774,800——
2019-08-14$40.15$40.1559,800——
2019-08-13$41.77$41.7755,900——
2019-08-12$42.30$42.3059,600——
2019-08-09$42.46$42.4671,000——
2019-08-08$43.47$43.47149,700——
2019-08-07$42.28$42.28276,700——
2019-08-06$37.86$37.8698,200——
2019-08-05$37.87$37.8783,700——
2019-08-02$39.05$39.0593,500——
2019-08-01$39.86$39.8654,500——
2019-07-31$40.44$40.4478,700——
2019-07-30$40.48$40.4880,700——
2019-07-29$40.24$40.2488,100——
2019-07-26$41.06$41.0649,900——
2019-07-25$40.43$40.4361,300——
2019-07-24$41.61$41.6161,900——
2019-07-23$41.58$41.5873,600——
2019-07-22$41.09$41.09202,700——
2019-07-19$42.65$42.65102,200——
2019-07-18$41.90$41.90108,000——
2019-07-17$41.99$41.99113,400——
2019-07-16$42.28$42.28119,700——
2019-07-15$42.00$42.0065,700——
2019-07-12$41.96$41.9687,400——
2019-07-11$41.86$41.8687,400——
2019-07-10$42.35$42.35171,300——
2019-07-09$44.12$44.12170,200——
2019-07-08$43.92$43.92187,100——
2019-07-05$41.45$41.4571,100——
2019-07-03$41.07$41.0750,200——
2019-07-02$40.88$40.8870,300——
2019-07-01$40.28$40.2879,800——
2019-06-28$40.56$40.56149,400——
2019-06-27$39.38$39.3881,000——
2019-06-26$38.83$38.8390,700——
2019-06-25$38.29$38.29136,700——
2019-06-24$38.42$38.4259,100——
2019-06-21$38.15$38.15102,000——
2019-06-20$38.35$38.3558,300——
2019-06-19$37.80$37.8057,700——
2019-06-18$38.27$38.27100,700——
2019-06-17$37.55$37.5567,400——
2019-06-14$37.27$37.2760,900——
2019-06-13$38.10$38.1099,300——
2019-06-12$36.80$36.8060,300——
2019-06-11$35.97$35.9753,400——
2019-06-10$36.67$36.6732,400——
2019-06-07$36.83$36.8344,200——
2019-06-06$36.03$36.0356,200——
2019-06-05$35.93$35.9342,700——
2019-06-04$35.92$35.9248,400——
2019-06-03$35.52$35.5288,500——
2019-05-31$35.29$35.2946,800——
2019-05-30$35.73$35.7347,300——
2019-05-29$36.12$36.12154,400——
2019-05-28$36.64$36.64155,500——
2019-05-24$36.19$36.19121,400——
2019-05-23$37.07$37.0762,600——
2019-05-22$38.12$38.1277,000——
2019-05-21$38.63$38.6369,200——
2019-05-20$38.23$38.2365,200——
2019-05-17$38.14$38.1481,000——
2019-05-16$38.42$38.42126,200——
2019-05-15$37.26$37.2698,100——
2019-05-14$37.23$37.2398,900——
2019-05-13$37.76$37.7680,500——
2019-05-10$38.01$38.01178,200——
2019-05-09$38.27$38.27121,600——
2019-05-08$39.03$39.03196,900——
2019-05-07$40.79$40.79109,300——
2019-05-06$41.50$41.5072,800——
2019-05-03$42.03$42.0380,800——
2019-05-02$41.48$41.48103,900——
2019-05-01$40.80$40.80124,400——
2019-04-30$40.55$40.5590,700——
2019-04-29$40.28$40.28128,300——
2019-04-26$40.50$40.5096,500——
2019-04-25$39.13$39.13132,400——
2019-04-24$39.21$39.21210,000——
2019-04-23$40.16$40.16132,500——
2019-04-22$39.28$39.28109,800——
2019-04-18$38.97$38.97161,000——
2019-04-17$38.50$38.50225,800——
2019-04-16$35.98$35.98296,600——
2019-04-15$39.00$39.00789,100——
2019-04-12$29.74$29.7483,500——
2019-04-11$29.71$29.7199,300——
2019-04-10$29.65$29.6579,900——
2019-04-09$28.87$28.87105,500——
2019-04-08$29.05$29.0562,900——
2019-04-05$28.72$28.7283,800——
2019-04-04$28.46$28.4669,200——
2019-04-03$28.29$28.29126,600——
2019-04-02$27.60$27.60122,900——
2019-04-01$27.44$27.44138,400——
2019-03-29$26.59$26.5985,600——
2019-03-28$26.41$26.4164,500——
2019-03-27$26.66$26.6651,600——
2019-03-26$26.73$26.7350,500——
2019-03-25$26.06$26.0662,500——
2019-03-22$26.05$26.05104,100——
2019-03-21$27.54$27.5455,700——
2019-03-20$26.89$26.8967,700——
2019-03-19$26.94$26.9482,000——
2019-03-18$26.98$26.9887,400——
2019-03-15$26.61$26.61132,900——
2019-03-14$26.67$26.6761,300——
2019-03-13$27.50$27.5039,600——
2019-03-12$27.60$27.6056,000——
2019-03-11$27.71$27.7145,000——
2019-03-08$27.36$27.3659,000——
2019-03-07$27.12$27.1243,500——
2019-03-06$27.17$27.1762,400——
2019-03-05$26.99$26.9943,400——
2019-03-04$27.74$27.7471,700——
2019-03-01$28.32$28.32115,500——
2019-02-28$26.96$26.9686,700——
2019-02-27$27.28$27.2876,100——
2019-02-26$27.95$27.9585,900——
2019-02-25$28.15$28.1548,400——
2019-02-22$27.92$27.9252,100——
2019-02-21$28.37$28.3755,200——
2019-02-20$28.19$28.1954,200——
2019-02-19$28.11$28.1142,100——
2019-02-15$28.03$28.0380,400——
2019-02-14$27.19$27.19103,000——
2019-02-13$26.66$26.6647,100——
2019-02-12$26.07$26.0759,300——
2019-02-11$25.28$25.2834,800——
2019-02-08$25.14$25.1423,700——
2019-02-07$25.18$25.1827,100——
2019-02-06$25.63$25.6334,300——
2019-02-05$26.03$26.0334,200——
2019-02-04$25.81$25.8137,500——
2019-02-01$25.28$25.2840,300——
2019-01-31$25.19$25.1944,100——
2019-01-30$24.57$24.5744,200——
2019-01-29$24.16$24.1641,300——
2019-01-28$24.03$24.0324,600——
2019-01-25$24.47$24.4730,800——
2019-01-24$24.00$24.0036,200——
2019-01-23$23.87$23.8751,700——
2019-01-22$23.65$23.6583,100——
2019-01-18$24.10$24.1043,600——
2019-01-17$24.25$24.2546,600——
2019-01-16$24.02$24.0249,700——
2019-01-15$24.20$24.2059,000——
2019-01-14$23.76$23.7640,800——
2019-01-11$23.49$23.4977,200——
2019-01-10$23.56$23.5629,900——
2019-01-09$23.73$23.7344,200——
2019-01-08$23.75$23.7557,700——
2019-01-07$23.53$23.5392,200——
2019-01-04$22.76$22.7647,000——
2019-01-03$21.90$21.90109,300——
2019-01-02$22.06$22.06106,000——