V2X Stock Price History
NYSE: VVXConsumer DiscretionaryDiversified Commercial ServicesUSD
71.44+0.47 (+0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VVX price history at a glance
The price history for V2X (VVX) on this page begins on September 15, 2014, when the stock closed at $23.00; it most recently closed at $71.44 on October 5, 2026. The highest price in this record is $93.98, reached on August 3, 2026; the latest close is 24.0% below that peak. Across the 11 complete calendar years in the table, VVX finished higher in 6 and lower in 5. Its best year was 2019 (+134.7%) and its worst was 2018 (-26.2%).
Over roughly 12 years the share price changed +210.6%, a 9.9% compound annual price return (excluding dividends). In the last 12 months alone, VVX has gained 22.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $93.98
- Date of high
- Aug 3, 2026
- Low since 2014
- $12.50
- Date of low
- Sep 26, 2016
- 52-week high
- $93.98
- 52-week low
- $50.89
- IPO year
- 2014
- Last close
- $71.44
VVX returns
1 week
+0.92%
1 month
-0.65%
3 months
-4.73%
6 months
+7.46%
Year to date
+30.96%
1 year
+22.43%
3 years
+34.39%
5 years
+42.74%
VVX price return, excluding dividends.
VVX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.44 | +28.58% |
| 2025 | 55.56 | +15.27% |
| 2024 | 48.20 | +3.79% |
| 2023 | 46.44 | +12.47% |
| 2022 | 41.29 | -9.79% |
| 2021 | 45.77 | -7.94% |
| 2020 | 49.72 | -6.91% |
| 2019 | 53.41 | +134.67% |
| 2018 | 22.76 | -26.22% |
| 2017 | 30.85 | +29.35% |
| 2016 | 23.85 | +14.17% |
| 2015 | 20.89 | -23.73% |
| 2014* | 27.39 | +19.09% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
VVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.46 | 72.10 | 70.82 | 71.44 | +0.66% | |
| 68.99 | 71.02 | 67.95 | 70.97 | +4.26% | |
| 71.11 | 71.69 | 67.89 | 68.07 | -4.07% | |
| 71.07 | 71.83 | 68.62 | 70.96 | +0.13% | |
| 70.92 | 72.05 | 69.56 | 70.87 | +0.11% | |
| 71.37 | 71.74 | 69.14 | 70.79 | +0.11% | |
| 70.80 | 72.47 | 70.63 | 70.71 | -0.08% | |
| 72.71 | 73.65 | 70.60 | 70.77 | -2.79% | |
| 73.63 | 74.31 | 72.00 | 72.80 | -1.23% | |
| 75.47 | 75.53 | 73.40 | 73.71 | -2.56% | |
| 75.98 | 76.72 | 75.03 | 75.65 | -0.71% | |
| 74.86 | 77.30 | 74.00 | 76.19 | +1.67% | |
| 73.25 | 74.98 | 72.70 | 74.94 | +2.73% | |
| 77.69 | 77.70 | 72.78 | 72.95 | -5.59% | |
| 76.64 | 79.13 | 76.43 | 77.27 | +0.56% | |
| 76.11 | 78.29 | 75.68 | 76.84 | +0.54% | |
| 75.00 | 78.31 | 75.00 | 76.43 | +1.49% | |
| 75.34 | 76.32 | 73.87 | 75.31 | +0.19% | |
| 73.21 | 75.42 | 72.09 | 75.17 | +3.03% | |
| 72.95 | 74.35 | 72.15 | 72.96 | +1.02% | |
| 72.83 | 73.71 | 71.14 | 72.22 | -0.47% | |
| 72.99 | 74.52 | 71.06 | 72.56 | +0.90% | |
| 74.74 | 75.97 | 71.85 | 71.91 | -3.48% | |
| 74.83 | 76.18 | 73.57 | 74.50 | +0.43% | |
| 75.32 | 76.31 | 74.03 | 74.18 | -2.50% | |
| 75.92 | 77.15 | 74.90 | 76.08 | +1.45% | |
| 77.22 | 77.36 | 74.53 | 74.99 | -3.18% | |
| 77.02 | 79.00 | 76.08 | 77.45 | +0.38% | |
| 76.89 | 78.24 | 76.00 | 77.16 | -0.68% | |
| 79.34 | 79.74 | 77.60 | 77.69 | -0.97% | |
| 77.77 | 79.00 | 76.78 | 78.45 | +0.58% | |
| 76.95 | 78.12 | 76.47 | 78.00 | +2.08% | |
| 78.15 | 78.51 | 76.38 | 76.41 | -1.50% | |
| 78.27 | 78.51 | 75.99 | 77.57 | -1.18% | |
| 78.38 | 81.08 | 78.21 | 78.50 | -0.65% | |
| 81.89 | 82.58 | 78.54 | 79.01 | -4.24% | |
| 81.87 | 83.97 | 80.91 | 82.51 | +1.29% | |
| 82.55 | 83.95 | 80.94 | 81.46 | -1.44% | |
| 82.89 | 83.81 | 81.94 | 82.65 | -0.42% | |
| 82.32 | 83.50 | 81.27 | 83.00 | +2.13% | |
| 80.78 | 81.86 | 79.64 | 81.27 | -0.26% | |
| 79.68 | 81.80 | 79.02 | 81.48 | +1.17% | |
| 82.47 | 84.62 | 80.51 | 80.54 | -2.87% | |
| 85.34 | 86.24 | 82.59 | 82.92 | -1.77% | |
| 84.47 | 85.02 | 82.17 | 84.41 | -0.19% | |
| 79.89 | 84.96 | 78.77 | 84.57 | +8.51% | |
| 80.27 | 81.26 | 77.73 | 77.94 | -1.04% | |
| 81.87 | 82.45 | 75.70 | 78.76 | -8.82% | |
| 90.51 | 93.98 | 84.32 | 86.38 | -4.28% | |
| 87.24 | 90.48 | 85.42 | 90.24 | +4.02% | |
| 84.88 | 87.67 | 84.05 | 86.75 | +0.51% | |
| 89.41 | 89.49 | 84.93 | 86.31 | -4.16% | |
| 88.51 | 91.19 | 88.00 | 90.06 | +3.15% | |
| 83.10 | 87.71 | 82.84 | 87.31 | +4.48% | |
| 84.52 | 85.88 | 83.56 | 83.57 | -0.49% | |
| 81.65 | 85.55 | 80.55 | 83.98 | +3.68% | |
| 79.28 | 82.01 | 79.16 | 81.00 | +2.70% | |
| 79.51 | 80.68 | 78.11 | 78.87 | +3.57% | |
| 75.68 | 77.54 | 75.61 | 76.15 | +0.71% | |
| 74.07 | 77.28 | 74.01 | 75.61 | +0.75% | |
| 75.36 | 76.47 | 74.61 | 75.05 | -0.79% | |
| 75.76 | 78.05 | 75.11 | 75.65 | +1.35% | |
| 74.88 | 76.85 | 74.57 | 74.64 | -0.16% | |
| 75.08 | 75.72 | 73.84 | 74.76 | -0.31% | |
| 76.07 | 76.63 | 74.02 | 74.99 | -0.83% | |
| 76.45 | 77.19 | 75.30 | 75.62 | -1.55% | |
| 74.98 | 76.90 | 74.48 | 76.81 | +1.79% | |
| 77.24 | 77.31 | 73.92 | 75.46 | -1.89% | |
| 73.96 | 77.52 | 73.51 | 76.91 | +3.79% | |
| 73.11 | 74.90 | 71.90 | 74.10 | +3.03% | |
| 76.17 | 76.17 | 71.59 | 71.92 | -3.54% | |
| 72.32 | 75.84 | 71.16 | 74.56 | +4.97% | |
| 73.16 | 75.02 | 70.24 | 71.03 | -2.00% | |
| 72.14 | 73.99 | 71.78 | 72.48 | +0.47% | |
| 75.26 | 77.20 | 71.91 | 72.14 | -5.12% | |
| 81.25 | 81.61 | 71.95 | 76.03 | -8.72% | |
| 82.38 | 84.00 | 82.24 | 83.29 | +1.57% | |
| 86.00 | 87.50 | 81.82 | 82.00 | -4.15% | |
| 88.74 | 88.74 | 85.20 | 85.55 | -3.46% | |
| 88.34 | 89.77 | 86.57 | 88.62 | +1.87% | |
| 87.13 | 88.11 | 85.63 | 86.99 | -0.66% | |
| 90.23 | 91.80 | 86.68 | 87.57 | -3.57% | |
| 90.66 | 91.64 | 89.23 | 90.81 | +0.84% | |
| 86.22 | 91.57 | 86.22 | 90.05 | +5.14% | |
| 86.38 | 87.56 | 85.39 | 85.65 | +0.15% | |
| 85.59 | 87.03 | 82.96 | 85.52 | +0.97% | |
| 85.77 | 87.57 | 84.66 | 84.70 | -0.28% | |
| 83.70 | 85.01 | 82.99 | 84.94 | +1.48% | |
| 83.28 | 84.98 | 82.78 | 83.70 | +1.16% | |
| 82.23 | 83.42 | 81.61 | 82.74 | -0.58% | |
| 82.82 | 83.50 | 82.05 | 83.22 | -0.54% | |
| 82.61 | 84.05 | 82.21 | 83.67 | +0.65% | |
| 81.98 | 83.42 | 80.30 | 83.13 | +3.05% | |
| 78.00 | 82.87 | 78.00 | 80.67 | +4.32% | |
| 75.50 | 77.89 | 75.00 | 77.33 | +1.84% | |
| 73.95 | 76.22 | 73.20 | 75.93 | +2.65% | |
| 72.02 | 74.00 | 71.25 | 73.97 | +3.02% | |
| 71.48 | 71.89 | 69.85 | 71.80 | +0.15% | |
| 71.85 | 73.04 | 71.00 | 71.69 | -0.38% | |
| 72.28 | 72.39 | 70.87 | 71.96 | +0.21% | |
| 69.92 | 72.25 | 69.51 | 71.81 | +3.52% | |
| 70.57 | 70.89 | 68.57 | 69.37 | -2.23% | |
| 70.91 | 71.68 | 70.10 | 70.95 | +0.51% | |
| 70.00 | 71.10 | 68.48 | 70.59 | +0.64% | |
| 69.69 | 70.85 | 68.81 | 70.14 | +1.39% | |
| 69.99 | 70.74 | 68.95 | 69.18 | -1.28% | |
| 73.80 | 73.90 | 69.22 | 70.08 | -7.06% | |
| 76.87 | 78.02 | 75.07 | 75.40 | -1.48% | |
| 75.50 | 76.97 | 73.89 | 76.53 | +0.04% | |
| 71.00 | 78.36 | 70.99 | 76.50 | +12.80% | |
| 67.62 | 69.63 | 67.00 | 67.82 | +0.12% | |
| 67.00 | 68.92 | 66.71 | 67.74 | -0.10% | |
| 65.63 | 67.89 | 65.63 | 67.81 | +3.35% | |
| 65.07 | 65.97 | 64.61 | 65.61 | +1.14% | |
| 64.06 | 64.92 | 62.88 | 64.87 | +2.19% | |
| 63.73 | 65.26 | 63.33 | 63.48 | +0.30% | |
| 63.25 | 64.32 | 61.42 | 63.29 | -0.61% | |
| 65.87 | 66.74 | 63.27 | 63.68 | -3.70% | |
| 67.95 | 69.12 | 65.32 | 66.13 | -1.53% | |
| 66.43 | 68.07 | 65.81 | 67.16 | +1.57% | |
| 66.67 | 66.95 | 65.97 | 66.12 | -0.87% | |
| 68.46 | 69.02 | 66.21 | 66.70 | -2.56% | |
| 68.47 | 69.17 | 67.54 | 68.45 | -0.55% | |
| 69.10 | 69.81 | 68.44 | 68.83 | -0.28% | |
| 69.57 | 70.52 | 68.86 | 69.02 | -0.58% | |
| 66.38 | 69.43 | 65.16 | 69.42 | +4.42% | |
| 66.44 | 67.00 | 64.20 | 66.48 | -0.17% | |
| 70.28 | 70.84 | 66.31 | 66.59 | -5.64% | |
| 72.00 | 72.75 | 70.47 | 70.57 | -0.48% | |
| 70.49 | 71.52 | 69.63 | 70.91 | +0.45% | |
| 69.84 | 70.97 | 69.64 | 70.59 | +1.20% | |
| 69.00 | 70.40 | 68.08 | 69.75 | +0.46% | |
| 69.30 | 70.26 | 68.89 | 69.43 | +1.36% | |
| 67.64 | 69.00 | 66.14 | 68.50 | +2.38% | |
| 68.90 | 69.39 | 66.85 | 66.91 | -2.06% | |
| 67.64 | 68.37 | 66.64 | 68.32 | -0.22% | |
| 68.77 | 70.50 | 67.48 | 68.47 | -1.79% | |
| 69.25 | 70.30 | 68.94 | 69.72 | +1.69% | |
| 68.38 | 69.01 | 67.25 | 68.56 | -0.39% | |
| 68.13 | 70.43 | 67.94 | 68.83 | +1.15% | |
| 67.93 | 68.15 | 66.58 | 68.05 | +0.06% | |
| 67.34 | 68.76 | 66.35 | 68.01 | -0.53% | |
| 68.28 | 69.53 | 68.19 | 68.37 | +0.15% | |
| 66.48 | 68.48 | 66.25 | 68.27 | +1.67% | |
| 67.47 | 68.50 | 66.80 | 67.15 | +0.37% | |
| 68.40 | 68.98 | 66.33 | 66.90 | -4.52% | |
| 70.52 | 71.13 | 68.70 | 70.07 | -0.38% | |
| 70.86 | 72.21 | 69.83 | 70.34 | -0.97% | |
| 72.89 | 72.90 | 70.79 | 71.03 | -2.78% | |
| 72.69 | 73.77 | 71.46 | 73.06 | +0.21% | |
| 71.36 | 72.99 | 70.06 | 72.91 | +1.43% | |
| 73.40 | 73.40 | 70.22 | 71.88 | -2.77% | |
| 73.02 | 75.00 | 71.91 | 73.93 | +1.39% | |
| 70.04 | 73.79 | 68.54 | 72.92 | +2.75% | |
| 71.17 | 73.32 | 69.85 | 70.97 | +1.75% | |
| 68.66 | 70.50 | 68.66 | 69.75 | +0.09% | |
| 69.24 | 70.52 | 68.29 | 69.69 | +2.67% | |
| 71.15 | 71.15 | 65.98 | 67.88 | -3.03% | |
| 71.13 | 73.38 | 67.07 | 70.00 | +3.03% | |
| 67.76 | 68.89 | 67.01 | 67.94 | -0.95% | |
| 70.87 | 71.79 | 68.08 | 68.59 | -3.22% | |
| 68.67 | 71.20 | 68.32 | 70.87 | +2.59% | |
| 68.32 | 70.22 | 67.70 | 69.08 | +3.27% | |
| 65.78 | 67.70 | 65.09 | 66.89 | +2.03% | |
| 63.66 | 65.70 | 63.13 | 65.56 | +2.81% | |
| 65.57 | 68.03 | 62.73 | 63.77 | -2.45% | |
| 69.50 | 69.50 | 65.04 | 65.37 | -4.19% | |
| 69.09 | 69.26 | 67.62 | 68.23 | -1.19% | |
| 67.37 | 69.50 | 67.32 | 69.05 | +2.62% | |
| 65.03 | 67.42 | 64.96 | 67.29 | +5.17% | |
| 64.41 | 65.95 | 63.32 | 63.98 | -1.98% | |
| 66.50 | 66.52 | 64.59 | 65.27 | -1.70% | |
| 66.37 | 67.07 | 65.00 | 66.40 | +0.23% | |
| 66.90 | 68.12 | 66.04 | 66.25 | -3.75% | |
| 67.51 | 69.13 | 66.77 | 68.83 | +0.64% | |
| 68.76 | 69.62 | 67.44 | 68.39 | +0.72% | |
| 68.83 | 68.97 | 66.57 | 67.90 | -1.29% | |
| 67.87 | 69.63 | 66.62 | 68.79 | +0.70% | |
| 69.71 | 69.75 | 67.91 | 68.31 | -2.27% | |
| 70.70 | 71.40 | 69.50 | 69.90 | +0.24% | |
| 69.00 | 70.44 | 68.34 | 69.73 | +1.83% | |
| 68.39 | 69.20 | 66.92 | 68.48 | +1.78% | |
| 67.31 | 69.69 | 66.04 | 67.28 | -1.03% | |
| 67.00 | 68.47 | 67.00 | 67.98 | +1.04% | |
| 67.20 | 67.42 | 65.36 | 67.28 | +0.64% | |
| 64.01 | 66.97 | 63.85 | 66.85 | +2.03% | |
| 66.37 | 66.48 | 64.68 | 65.52 | +0.72% | |
| 63.48 | 65.50 | 62.92 | 65.05 | +3.62% | |
| 61.39 | 62.95 | 60.71 | 62.78 | +3.26% | |
| 60.10 | 62.25 | 60.10 | 60.80 | +3.42% | |
| 60.21 | 60.76 | 58.77 | 58.79 | -2.13% | |
| 59.53 | 60.53 | 58.53 | 60.07 | +0.25% | |
| 55.45 | 60.11 | 55.45 | 59.92 | +7.85% | |
| 55.05 | 56.00 | 54.09 | 55.56 | +1.85% | |
| 55.49 | 55.55 | 54.34 | 54.55 | -1.32% | |
| 55.64 | 56.19 | 55.11 | 55.28 | -0.70% | |
| 55.75 | 56.38 | 55.21 | 55.67 | -0.14% | |
| 55.42 | 56.12 | 55.16 | 55.75 | +0.36% | |
| 55.16 | 55.94 | 55.05 | 55.55 | +0.62% | |
| 55.16 | 56.43 | 54.97 | 55.21 | -0.56% | |
| 53.78 | 56.49 | 53.76 | 55.52 | +3.81% | |
| 53.01 | 54.40 | 52.21 | 53.48 | +0.45% | |
| 55.21 | 55.94 | 53.16 | 53.24 | -2.67% | |
| 55.40 | 55.88 | 54.30 | 54.70 | -1.41% | |
| 55.45 | 56.01 | 54.15 | 55.48 | +0.20% | |
| 54.68 | 55.40 | 54.18 | 55.37 | +1.22% | |
| 54.71 | 55.50 | 54.56 | 54.70 | -0.55% | |
| 56.10 | 56.10 | 53.81 | 55.00 | -3.85% | |
| 54.68 | 58.32 | 54.44 | 57.20 | +4.11% | |
| 55.04 | 55.80 | 54.68 | 54.94 | -0.04% | |
| 56.15 | 56.93 | 54.21 | 54.96 | -1.06% | |
| 56.79 | 56.79 | 54.97 | 55.55 | -2.18% | |
| 56.10 | 57.31 | 55.61 | 56.79 | +1.36% | |
| 55.66 | 56.09 | 54.89 | 56.03 | +1.84% | |
| 55.00 | 55.70 | 54.49 | 55.02 | +0.82% | |
| 55.08 | 55.69 | 54.07 | 54.57 | -0.51% | |
| 55.03 | 55.13 | 54.50 | 54.85 | +0.51% | |
| 54.92 | 55.59 | 54.53 | 54.57 | -0.64% | |
| 52.80 | 55.10 | 52.35 | 54.92 | +3.90% | |
| 52.27 | 53.39 | 50.89 | 52.86 | +1.15% | |
| 51.95 | 53.12 | 51.22 | 52.26 | +0.19% | |
| 53.72 | 54.43 | 51.90 | 52.16 | -1.25% | |
| 52.06 | 53.44 | 51.47 | 52.82 | +1.21% | |
| 52.73 | 53.05 | 52.12 | 52.19 | -2.19% | |
| 54.06 | 54.71 | 53.31 | 53.36 | -1.62% | |
| 53.46 | 55.11 | 53.46 | 54.24 | -0.18% | |
| 55.28 | 56.01 | 53.72 | 54.34 | -2.09% | |
| 55.30 | 56.87 | 55.21 | 55.50 | -1.61% | |
| 56.47 | 57.67 | 55.32 | 56.41 | +0.32% | |
| 56.27 | 56.27 | 54.79 | 56.23 | +0.79% | |
| 56.28 | 56.28 | 53.83 | 55.79 | -1.33% | |
| 56.14 | 56.94 | 55.07 | 56.54 | +0.52% | |
| 56.84 | 58.02 | 55.82 | 56.25 | -1.51% | |
| 57.78 | 58.81 | 51.56 | 57.11 | -2.23% | |
| 57.56 | 58.99 | 55.72 | 58.41 | +2.31% | |
| 56.71 | 57.53 | 55.75 | 57.09 | +0.14% | |
| 56.66 | 57.83 | 56.35 | 57.01 | -0.09% | |
| 59.20 | 59.49 | 56.57 | 57.06 | -4.45% | |
| 60.34 | 61.19 | 59.55 | 59.72 | -0.95% | |
| 61.62 | 61.90 | 58.51 | 60.29 | -1.74% | |
| 60.85 | 61.50 | 60.00 | 61.36 | +2.08% | |
| 58.56 | 60.49 | 58.50 | 60.11 | +3.30% | |
| 59.15 | 59.43 | 57.87 | 58.19 | -2.23% | |
| 58.56 | 59.65 | 58.16 | 59.52 | +0.93% | |
| 57.37 | 59.07 | 57.36 | 58.97 | +4.85% | |
| 56.19 | 57.26 | 55.89 | 56.24 | -1.32% | |
| 57.56 | 58.73 | 56.58 | 56.99 | -1.02% | |
| 58.89 | 59.39 | 56.73 | 57.58 | -1.35% | |
| 56.50 | 58.57 | 56.01 | 58.37 | +1.85% | |
| 57.29 | 57.69 | 56.26 | 57.31 | +2.78% | |
| 58.81 | 58.81 | 55.75 | 55.76 | -4.44% | |
| 60.20 | 60.20 | 58.02 | 58.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VVX chart for longer ranges.