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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.72$49.7248,600——
2020-12-30$48.85$48.8551,800——
2020-12-29$47.36$47.3641,800——
2020-12-28$47.54$47.5445,000——
2020-12-24$47.52$47.5216,100——
2020-12-23$47.59$47.5923,700——
2020-12-22$46.74$46.7434,200——
2020-12-21$48.12$48.1276,500——
2020-12-18$49.67$49.67164,000——
2020-12-17$49.56$49.5694,600——
2020-12-16$49.07$49.0777,200——
2020-12-15$48.22$48.22126,400——
2020-12-14$47.78$47.7858,200——
2020-12-11$49.18$49.1866,200——
2020-12-10$51.24$51.2450,900——
2020-12-09$51.76$51.7658,000——
2020-12-08$51.75$51.75168,200——
2020-12-07$50.58$50.5895,500——
2020-12-04$50.41$50.41115,000——
2020-12-03$50.53$50.5357,000——
2020-12-02$49.61$49.6152,800——
2020-12-01$48.61$48.6164,700——
2020-11-30$47.67$47.67101,900——
2020-11-27$48.56$48.5629,800——
2020-11-25$49.25$49.25116,700——
2020-11-24$49.60$49.60125,500——
2020-11-23$48.87$48.8730,600——
2020-11-20$47.33$47.3355,800——
2020-11-19$47.23$47.2355,100——
2020-11-18$47.08$47.0899,100——
2020-11-17$46.73$46.73152,000——
2020-11-16$46.27$46.2755,600——
2020-11-13$44.52$44.5273,600——
2020-11-12$43.21$43.21153,800——
2020-11-11$45.38$45.38179,900——
2020-11-10$45.89$45.89179,200——
2020-11-09$41.96$41.96132,500——
2020-11-06$40.79$40.79104,900——
2020-11-05$41.45$41.45138,300——
2020-11-04$41.70$41.7087,100——
2020-11-03$42.76$42.7684,900——
2020-11-02$41.16$41.1675,500——
2020-10-30$39.52$39.5288,700——
2020-10-29$39.25$39.2573,100——
2020-10-28$38.29$38.29119,000——
2020-10-27$40.75$40.7591,500——
2020-10-26$40.84$40.8463,100——
2020-10-23$41.76$41.7657,200——
2020-10-22$40.87$40.8754,800——
2020-10-21$40.36$40.3663,700——
2020-10-20$40.66$40.6644,300——
2020-10-19$40.38$40.3854,600——
2020-10-16$40.58$40.5847,400——
2020-10-15$40.28$40.2835,200——
2020-10-14$39.98$39.9837,800——
2020-10-13$39.86$39.8667,900——
2020-10-12$40.16$40.1648,300——
2020-10-09$39.62$39.6234,600——
2020-10-08$39.17$39.1760,800——
2020-10-07$38.86$38.8656,300——
2020-10-06$38.46$38.4686,000——
2020-10-05$38.59$38.5956,400——
2020-10-02$38.27$38.2778,900——
2020-10-01$37.61$37.6157,200——
2020-09-30$38.00$38.00119,600——
2020-09-29$39.07$39.07118,200——
2020-09-28$39.43$39.4339,100——
2020-09-25$39.08$39.0848,300——
2020-09-24$38.75$38.7570,900——
2020-09-23$38.47$38.47113,200——
2020-09-22$39.70$39.7081,300——
2020-09-21$39.30$39.3080,600——
2020-09-18$40.58$40.58158,500——
2020-09-17$40.70$40.7077,600——
2020-09-16$40.43$40.4364,300——
2020-09-15$40.55$40.5554,400——
2020-09-14$41.33$41.33144,600——
2020-09-11$39.61$39.61162,400——
2020-09-10$39.51$39.51127,300——
2020-09-09$39.88$39.8898,100——
2020-09-08$39.99$39.9963,600——
2020-09-04$41.76$41.76132,300——
2020-09-03$40.71$40.7171,100——
2020-09-02$42.87$42.8797,900——
2020-09-01$43.31$43.3164,200——
2020-08-31$43.41$43.41116,900——
2020-08-28$43.52$43.52105,500——
2020-08-27$43.08$43.0860,700——
2020-08-26$43.00$43.0080,400——
2020-08-25$42.59$42.5960,500——
2020-08-24$42.92$42.9298,700——
2020-08-21$42.42$42.42132,900——
2020-08-20$41.66$41.6679,900——
2020-08-19$41.90$41.9084,700——
2020-08-18$41.24$41.24103,800——
2020-08-17$42.32$42.3294,300——
2020-08-14$43.06$43.06134,000——
2020-08-13$44.13$44.1371,100——
2020-08-12$47.21$47.21168,700——
2020-08-11$52.28$52.28153,100——
2020-08-10$51.11$51.1166,600——
2020-08-07$49.18$49.1857,500——
2020-08-06$48.02$48.0290,100——
2020-08-05$47.57$47.5753,200——
2020-08-04$46.43$46.4368,500——
2020-08-03$46.11$46.1166,100——
2020-07-31$43.99$43.99175,600——
2020-07-30$45.40$45.4034,300——
2020-07-29$45.59$45.5965,400——
2020-07-28$45.08$45.0882,500——
2020-07-27$44.45$44.4535,300——
2020-07-24$45.30$45.3061,700——
2020-07-23$45.35$45.3545,100——
2020-07-22$45.79$45.7947,600——
2020-07-21$44.36$44.3681,400——
2020-07-20$43.85$43.8559,600——
2020-07-17$44.50$44.5087,000——
2020-07-16$44.52$44.5240,500——
2020-07-15$45.12$45.12106,400——
2020-07-14$43.88$43.8842,000——
2020-07-13$43.93$43.9360,200——
2020-07-10$43.81$43.8153,900——
2020-07-09$43.29$43.2963,400——
2020-07-08$45.33$45.33180,400——
2020-07-07$46.51$46.5146,400——
2020-07-06$48.20$48.2072,500——
2020-07-02$48.68$48.6841,100——
2020-07-01$48.94$48.9490,000——
2020-06-30$49.13$49.1380,100——
2020-06-29$49.47$49.4774,900——
2020-06-26$46.36$46.36239,300——
2020-06-25$47.62$47.6263,600——
2020-06-24$47.11$47.1166,400——
2020-06-23$49.67$49.6767,800——
2020-06-22$50.66$50.6676,300——
2020-06-19$49.83$49.83213,800——
2020-06-18$52.01$52.0161,700——
2020-06-17$52.38$52.3881,800——
2020-06-16$54.31$54.3160,300——
2020-06-15$53.42$53.4279,300——
2020-06-12$54.21$54.2188,000——
2020-06-11$52.67$52.6786,500——
2020-06-10$56.36$56.3678,400——
2020-06-09$57.21$57.2173,800——
2020-06-08$57.31$57.31101,200——
2020-06-05$56.71$56.7178,000——
2020-06-04$56.18$56.1878,400——
2020-06-03$55.66$55.6670,300——
2020-06-02$53.66$53.6677,000——
2020-06-01$53.71$53.71104,700——
2020-05-29$54.92$54.9296,600——
2020-05-28$55.53$55.53120,600——
2020-05-27$55.96$55.96133,000——
2020-05-26$52.80$52.8061,500——
2020-05-22$49.79$49.7937,300——
2020-05-21$49.35$49.3539,600——
2020-05-20$48.60$48.6046,500——
2020-05-19$47.16$47.1667,700——
2020-05-18$47.75$47.7567,600——
2020-05-15$43.66$43.6664,100——
2020-05-14$42.89$42.8998,600——
2020-05-13$43.99$43.99134,800——
2020-05-12$47.40$47.40148,900——
2020-05-11$48.47$48.47111,600——
2020-05-08$48.24$48.24101,800——
2020-05-07$47.76$47.76132,500——
2020-05-06$48.47$48.4782,400——
2020-05-05$50.54$50.5492,500——
2020-05-04$49.07$49.0778,200——
2020-05-01$50.99$50.9988,300——
2020-04-30$52.01$52.0187,500——
2020-04-29$52.58$52.58101,900——
2020-04-28$50.43$50.43141,400——
2020-04-27$46.28$46.2872,300——
2020-04-24$44.31$44.3165,300——
2020-04-23$43.33$43.33105,400——
2020-04-22$42.70$42.70129,400——
2020-04-21$40.60$40.60103,500——
2020-04-20$42.39$42.39138,400——
2020-04-17$44.12$44.12173,800——
2020-04-16$42.42$42.42105,600——
2020-04-15$42.70$42.70114,900——
2020-04-14$43.25$43.25126,200——
2020-04-13$43.37$43.37112,400——
2020-04-09$43.65$43.65102,500——
2020-04-08$40.04$40.04124,200——
2020-04-07$36.78$36.78140,000——
2020-04-06$38.77$38.77144,300——
2020-04-03$38.64$38.64172,800——
2020-04-02$40.28$40.28130,600——
2020-04-01$40.05$40.05248,500——
2020-03-31$41.41$41.41349,700——
2020-03-30$41.55$41.55182,500——
2020-03-27$39.79$39.79172,200——
2020-03-26$40.58$40.58116,000——
2020-03-25$38.67$38.6782,900——
2020-03-24$36.23$36.23147,400——
2020-03-23$34.17$34.17100,800——
2020-03-20$32.22$32.22282,500——
2020-03-19$31.84$31.84152,400——
2020-03-18$29.48$29.48190,500——
2020-03-17$32.15$32.15211,000——
2020-03-16$31.35$31.35137,200——
2020-03-13$40.23$40.23166,400——
2020-03-12$38.79$38.79142,900——
2020-03-11$44.70$44.70150,900——
2020-03-10$47.07$47.07189,300——
2020-03-09$45.14$45.14143,000——
2020-03-06$50.38$50.38124,500——
2020-03-05$53.05$53.05222,300——
2020-03-04$51.96$51.96240,900——
2020-03-03$53.86$53.86139,900——
2020-03-02$53.33$53.33158,200——
2020-02-28$52.09$52.09156,300——
2020-02-27$52.35$52.35107,100——
2020-02-26$54.00$54.00147,200——
2020-02-25$53.46$53.46155,500——
2020-02-24$55.89$55.8979,500——
2020-02-21$57.31$57.3151,300——
2020-02-20$57.61$57.6172,000——
2020-02-19$57.73$57.73189,100——
2020-02-18$55.92$55.92133,600——
2020-02-14$56.22$56.2246,300——
2020-02-13$57.71$57.7156,200——
2020-02-12$56.66$56.6694,500——
2020-02-11$56.62$56.6258,600——
2020-02-10$56.58$56.5841,400——
2020-02-07$56.44$56.4496,300——
2020-02-06$58.34$58.34130,100——
2020-02-05$57.74$57.74123,600——
2020-02-04$56.68$56.6870,400——
2020-02-03$56.34$56.3478,200——
2020-01-31$55.75$55.7583,200——
2020-01-30$56.32$56.3299,700——
2020-01-29$56.63$56.6368,100——
2020-01-28$56.93$56.93116,100——
2020-01-27$56.49$56.49102,600——
2020-01-24$56.82$56.82125,100——
2020-01-23$56.61$56.6199,000——
2020-01-22$57.38$57.38117,300——
2020-01-21$56.84$56.84113,400——
2020-01-17$57.02$57.0263,100——
2020-01-16$57.11$57.1140,300——
2020-01-15$56.57$56.5794,200——
2020-01-14$57.51$57.5176,000——
2020-01-13$57.94$57.94103,600——
2020-01-10$56.26$56.26114,000——
2020-01-09$57.02$57.02100,300——
2020-01-08$56.17$56.17142,200——
2020-01-07$56.00$56.0098,900——
2020-01-06$56.50$56.50156,500——
2020-01-03$53.41$53.4179,000——
2020-01-02$52.66$52.6673,100——