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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$46.44$46.4446,300——
2023-12-28$46.77$46.7741,200——
2023-12-27$46.75$46.7549,400——
2023-12-26$46.66$46.6641,000——
2023-12-22$45.97$45.9743,400——
2023-12-21$45.82$45.8242,500——
2023-12-20$45.24$45.2476,300——
2023-12-19$46.01$46.0179,500——
2023-12-18$45.51$45.5166,800——
2023-12-15$44.49$44.49268,400——
2023-12-14$45.18$45.1881,600——
2023-12-13$45.17$45.17121,700——
2023-12-12$44.02$44.02178,400——
2023-12-11$43.73$43.7372,400——
2023-12-08$43.07$43.0775,700——
2023-12-07$42.49$42.49161,400——
2023-12-06$42.92$42.92113,200——
2023-12-05$43.85$43.8583,700——
2023-12-04$44.39$44.3969,500——
2023-12-01$44.03$44.03177,100——
2023-11-30$42.40$42.40198,400——
2023-11-29$42.50$42.50104,000——
2023-11-28$43.04$43.0482,100——
2023-11-27$43.57$43.5751,200——
2023-11-24$44.44$44.4454,500——
2023-11-22$43.10$43.1072,400——
2023-11-21$42.36$42.36276,500——
2023-11-20$41.90$41.9077,600——
2023-11-17$42.40$42.4087,000——
2023-11-16$42.73$42.7359,800——
2023-11-15$43.33$43.33107,900——
2023-11-14$43.75$43.7583,400——
2023-11-13$43.00$43.00101,000——
2023-11-10$41.86$41.86108,100——
2023-11-09$40.68$40.6858,800——
2023-11-08$41.60$41.6080,600——
2023-11-07$42.39$42.39108,100——
2023-11-06$40.73$40.73184,600——
2023-11-03$51.44$51.4487,500——
2023-11-02$51.69$51.6940,800——
2023-11-01$51.46$51.4646,300——
2023-10-31$51.07$51.0732,900——
2023-10-30$50.53$50.5330,500——
2023-10-27$50.01$50.0121,700——
2023-10-26$50.69$50.6932,600——
2023-10-25$50.05$50.0549,300——
2023-10-24$50.03$50.0356,800——
2023-10-23$50.09$50.0938,000——
2023-10-20$50.82$50.8274,400——
2023-10-19$52.25$52.2579,100——
2023-10-18$53.11$53.1156,500——
2023-10-17$54.24$54.2479,800——
2023-10-16$53.59$53.5960,600——
2023-10-13$52.81$52.8164,600——
2023-10-12$53.55$53.5561,700——
2023-10-11$54.48$54.4845,100——
2023-10-10$54.31$54.3163,300——
2023-10-09$54.76$54.7654,000——
2023-10-06$53.26$53.26128,300——
2023-10-05$51.87$51.87112,800——
2023-10-04$51.65$51.6552,400——
2023-10-03$51.31$51.3160,800——
2023-10-02$51.35$51.3568,900——
2023-09-29$51.66$51.6679,100——
2023-09-28$51.38$51.3845,300——
2023-09-27$51.08$51.0837,900——
2023-09-26$50.56$50.56121,300——
2023-09-25$50.46$50.4638,800——
2023-09-22$50.05$50.0540,900——
2023-09-21$50.20$50.2056,700——
2023-09-20$49.80$49.8069,800——
2023-09-19$50.25$50.2544,700——
2023-09-18$50.02$50.0244,500——
2023-09-15$48.36$48.36137,700——
2023-09-14$47.97$47.9749,100——
2023-09-13$47.75$47.7542,400——
2023-09-12$48.19$48.1929,800——
2023-09-11$48.12$48.1265,500——
2023-09-08$47.72$47.7242,000——
2023-09-07$47.52$47.5280,100——
2023-09-06$46.48$46.4846,800——
2023-09-05$48.04$48.0440,600——
2023-09-01$50.20$50.2057,400——
2023-08-31$50.31$50.3154,400——
2023-08-30$50.50$50.5052,100——
2023-08-29$50.29$50.2940,800——
2023-08-28$50.75$50.7535,700——
2023-08-25$50.04$50.0435,200——
2023-08-24$50.01$50.0148,700——
2023-08-23$50.66$50.6638,800——
2023-08-22$50.60$50.6038,100——
2023-08-21$50.45$50.4541,500——
2023-08-18$50.31$50.3158,000——
2023-08-17$50.78$50.7860,700——
2023-08-16$52.78$52.7861,200——
2023-08-15$51.58$51.5870,400——
2023-08-14$52.15$52.1580,900——
2023-08-11$52.21$52.2190,100——
2023-08-10$51.05$51.05126,300——
2023-08-09$54.51$54.51144,100——
2023-08-08$53.33$53.3362,500——
2023-08-07$53.19$53.1981,700——
2023-08-04$52.96$52.9667,000——
2023-08-03$54.56$54.5671,800——
2023-08-02$53.42$53.42102,500——
2023-08-01$52.17$52.1742,700——
2023-07-31$51.46$51.4653,200——
2023-07-28$50.68$50.6842,300——
2023-07-27$50.20$50.2092,500——
2023-07-26$50.77$50.7754,200——
2023-07-25$50.88$50.8882,100——
2023-07-24$50.40$50.4063,300——
2023-07-21$49.62$49.6248,500——
2023-07-20$49.99$49.9934,600——
2023-07-19$49.86$49.8639,300——
2023-07-18$50.09$50.0964,000——
2023-07-17$49.98$49.9856,100——
2023-07-14$49.24$49.2461,300——
2023-07-13$48.54$48.5430,100——
2023-07-12$48.36$48.3647,900——
2023-07-11$48.45$48.4541,100——
2023-07-10$48.67$48.6743,800——
2023-07-07$48.41$48.4134,500——
2023-07-06$48.22$48.2247,100——
2023-07-05$48.78$48.7856,200——
2023-07-03$49.40$49.4020,400——
2023-06-30$49.56$49.5673,800——
2023-06-29$49.64$49.6483,100——
2023-06-28$49.19$49.1956,800——
2023-06-27$48.65$48.6587,100——
2023-06-26$47.75$47.75103,000——
2023-06-23$47.80$47.80353,700——
2023-06-22$46.60$46.6063,400——
2023-06-21$46.32$46.3239,300——
2023-06-20$45.92$45.9240,500——
2023-06-16$45.87$45.87147,500——
2023-06-15$45.13$45.1352,500——
2023-06-14$45.61$45.6158,600——
2023-06-13$45.96$45.9662,000——
2023-06-12$46.18$46.1871,000——
2023-06-09$46.27$46.2747,500——
2023-06-08$46.14$46.1444,900——
2023-06-07$46.56$46.5675,400——
2023-06-06$44.41$44.4183,700——
2023-06-05$42.74$42.7451,400——
2023-06-02$43.02$43.0262,800——
2023-06-01$41.75$41.7545,200——
2023-05-31$41.25$41.25108,500——
2023-05-30$41.47$41.4743,500——
2023-05-26$41.69$41.6945,600——
2023-05-25$41.79$41.7966,600——
2023-05-24$42.74$42.7466,700——
2023-05-23$42.74$42.7473,100——
2023-05-22$42.53$42.5363,700——
2023-05-19$42.23$42.2363,400——
2023-05-18$42.40$42.4054,700——
2023-05-17$42.41$42.41194,500——
2023-05-16$41.22$41.2268,100——
2023-05-15$42.13$42.1359,700——
2023-05-12$42.26$42.2642,600——
2023-05-11$42.21$42.2185,700——
2023-05-10$44.65$44.6595,500——
2023-05-09$44.83$44.8365,000——
2023-05-08$44.50$44.5066,700——
2023-05-05$43.15$43.1545,600——
2023-05-04$42.78$42.7854,600——
2023-05-03$43.58$43.5859,900——
2023-05-02$43.18$43.1877,400——
2023-05-01$44.24$44.2446,200——
2023-04-28$43.20$43.2068,700——
2023-04-27$42.04$42.0469,500——
2023-04-26$41.23$41.2373,700——
2023-04-25$41.50$41.5071,900——
2023-04-24$43.13$43.1345,500——
2023-04-21$43.21$43.2161,700——
2023-04-20$43.68$43.68103,300——
2023-04-19$41.75$41.7537,500——
2023-04-18$41.88$41.8847,200——
2023-04-17$42.13$42.1359,100——
2023-04-14$42.04$42.0440,500——
2023-04-13$42.23$42.2354,600——
2023-04-12$41.80$41.8049,900——
2023-04-11$41.81$41.8156,500——
2023-04-10$41.82$41.8287,800——
2023-04-06$40.30$40.3058,900——
2023-04-05$39.60$39.6060,000——
2023-04-04$39.29$39.2942,200——
2023-04-03$40.20$40.2061,300——
2023-03-31$39.72$39.7296,600——
2023-03-30$39.43$39.4363,400——
2023-03-29$39.09$39.0956,600——
2023-03-28$39.20$39.2054,800——
2023-03-27$39.05$39.0562,300——
2023-03-24$38.46$38.4674,600——
2023-03-23$38.09$38.0969,700——
2023-03-22$39.60$39.6095,200——
2023-03-21$40.98$40.98100,700——
2023-03-20$39.28$39.28101,300——
2023-03-17$37.92$37.92459,800——
2023-03-16$38.60$38.60105,300——
2023-03-15$37.71$37.71217,000——
2023-03-14$39.58$39.58161,900——
2023-03-13$39.82$39.82118,600——
2023-03-10$39.39$39.39101,900——
2023-03-09$40.46$40.46133,300——
2023-03-08$41.54$41.54163,100——
2023-03-07$44.75$44.7583,600——
2023-03-06$46.07$46.07133,700——
2023-03-03$45.32$45.32460,700——
2023-03-02$49.57$49.57127,600——
2023-03-01$47.96$47.9658,100——
2023-02-28$46.37$46.37214,900——
2023-02-27$47.55$47.5573,900——
2023-02-24$47.46$47.4643,000——
2023-02-23$46.95$46.9549,700——
2023-02-22$46.48$46.4839,400——
2023-02-21$46.42$46.4263,800——
2023-02-17$45.61$45.6155,800——
2023-02-16$44.22$44.2249,400——
2023-02-15$44.50$44.5030,000——
2023-02-14$44.17$44.1737,900——
2023-02-13$43.68$43.6850,200——
2023-02-10$44.45$44.4565,200——
2023-02-09$43.66$43.6635,600——
2023-02-08$44.12$44.1239,100——
2023-02-07$43.92$43.9225,700——
2023-02-06$43.98$43.9842,500——
2023-02-03$43.26$43.2625,600——
2023-02-02$43.35$43.3557,100——
2023-02-01$44.99$44.9971,200——
2023-01-31$44.16$44.1659,500——
2023-01-30$43.16$43.1628,800——
2023-01-27$43.13$43.1330,600——
2023-01-26$43.72$43.7241,600——
2023-01-25$42.57$42.5728,500——
2023-01-24$43.11$43.1132,700——
2023-01-23$43.50$43.5032,400——
2023-01-20$43.02$43.0276,900——
2023-01-19$42.34$42.3441,400——
2023-01-18$42.41$42.4131,500——
2023-01-17$43.61$43.6142,900——
2023-01-13$43.21$43.2131,700——
2023-01-12$42.43$42.4346,900——
2023-01-11$41.65$41.6557,100——
2023-01-10$42.20$42.2046,000——
2023-01-09$41.66$41.6661,700——
2023-01-06$42.04$42.0431,900——
2023-01-05$41.45$41.4568,200——
2023-01-04$41.86$41.8649,100——
2023-01-03$41.76$41.76131,500——