NYSE · VVX · stock
V2X, Inc. (VVX) stock price history
Every NYSE trading session of V2X, Inc. from Sep 16, 2014 to Sep 28, 2026: 3,026 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VVX adjusted close, 2014 to 2026
- $90.81
- All time high, 2026
- $93.98
- 52 week high, $50.89 low
- 3,026
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
VVX key facts
- V2X, Inc. (VVX) closed at $73.71 on Sep 28, 2026 on NYSE.
- VVX's all time high close is $90.81, set on Jun 12, 2026; its all time low close is $15.23 on Sep 30, 2016.
- VVX's 52 week range is $50.89 to $93.98.
- VVX returned +34.5% over the year to Sep 28, 2026 and +47.2% over five years.
- Over ten years VVX returned +164%, +10.2% a year compounded.
- VVX's deepest drawdown was -55.9% from Aug 30, 2016 to Sep 30, 2016.
- DataCedar holds 3,026 daily sessions of VVX history from Sep 16, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VVX price chart, 2014 to 2026
VVX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +1.7% |
| 6 months | +7.9% |
| Year to date | +33.3% |
| 1 year | +34.5% |
| 3 years | +43.5% |
| 5 years | +47.2% |
| 10 years | +163.7% |
| Since Sep 16, 2014 | +242.2% |
| Compound annual growth, 12.0 years | +10.8% |
VVX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $90.81 on Jun 12, 2026
- All time low close
- $15.23 on Sep 30, 2016
- 52 week high
- $93.98 on Aug 3, 2026
- 52 week low
- $50.89 on Nov 24, 2025
- Deepest drawdown
- -55.9% from Aug 30, 2016 to Sep 30, 2016, recovered Jul 20, 2017
- Best single session
- +35.1% on Mar 2, 2018
- Worst single session
- -44.9% on Sep 30, 2016
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2014
- 3.4×
- Best calendar year
- 2019, +138%
- Worst calendar year
- 2018, -30%
VVX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 16, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $55.05 | $93.98 | $54.09 | $73.71 | +35.1% | 108.8M | 185 |
| 2025 | $48.29 | $63.74 | $41.08 | $54.55 | +14.0% | 72.1M | 250 |
| 2024 | $46.40 | $69.75 | $37.04 | $47.83 | +3.0% | 34.7M | 252 |
| 2023 | $41.64 | $56.75 | $36.45 | $46.44 | +12.5% | 18.5M | 250 |
| 2022 | $45.73 | $48.75 | $29.55 | $41.29 | -9.8% | 16M | 251 |
| 2021 | $50.28 | $60.32 | $40.67 | $45.77 | -7.9% | 13.8M | 252 |
| 2020 | $51.61 | $59.24 | $28.90 | $49.72 | -3.0% | 24.7M | 253 |
| 2019 | $21.27 | $55.50 | $21.27 | $51.26 | +137.5% | 21.7M | 252 |
| 2018 | $31.12 | $41.48 | $19.61 | $21.58 | -30.0% | 19.9M | 251 |
| 2017 | $23.98 | $35.58 | $20.73 | $30.85 | +29.4% | 21.5M | 251 |
| 2016 | $20.40 | $34.98 | $12.50 | $23.85 | +14.2% | 23.7M | 252 |
| 2015 | $27.50 | $33.76 | $20.27 | $20.89 | -23.8% | 22.9M | 252 |
| 2014 | $22.00 | $32.34 | $19.22 | $27.40 | n/a | 18M | 75 |
VVX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $73.71 | -4.5% |
| August 2026 | $77.16 | -14.5% |
| July 2026 | $90.24 | +21.0% |
| June 2026 | $74.56 | -10.3% |
| May 2026 | $83.13 | +22.6% |
| April 2026 | $67.81 | -1.0% |
| March 2026 | $68.50 | -1.8% |
| February 2026 | $69.75 | +1.3% |
| January 2026 | $68.83 | +26.2% |
| December 2025 | $54.55 | -0.5% |
| November 2025 | $54.85 | -3.9% |
| October 2025 | $57.09 | -1.7% |
About the VVX data
Daily bars. 3,026 sessions from Sep 16, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VVX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
VVX share price history
