V2X, Inc.
VVXNYSEIndustrials● Active
$84.70
$-0.24(-0.28%)
Market Cap$2.7B
P/E Ratio—
52W High$87.57
52W Low$43.76
V2X, Inc.（VVX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vvx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$87.57
Jun 8, 2026
-3.3% from here
5-Year Low5Y
$29.55
Aug 9, 2022
+186.6% from low
IPO Priceadj.
$21.54
Sep 16, 2014
+293.2% since IPO
1 Year Ago
$44.93
Jun 9, 2025
+88.5% in 1Y
5 Years Ago
$49.20
Jun 8, 2021
+72.2% in 5Y
10 Years Ago
$25.74
Jun 8, 2016
+229.1% in 10Y
Historical Price Data · VVX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $85.77 | $87.57 | $85.44 | $85.64 | $85.64 | 239K | -0.15% |
| Jun 5, 2026 | $83.70 | $85.01 | $82.99 | $84.94 | $84.94 | 411K | +1.48% |
| Jun 4, 2026 | $83.28 | $84.98 | $82.78 | $83.70 | $83.70 | 445K | +0.50% |
| Jun 3, 2026 | $82.23 | $83.42 | $81.61 | $82.74 | $82.74 | 555K | +0.62% |
| Jun 2, 2026 | $82.82 | $83.50 | $82.05 | $83.22 | $83.22 | 409K | +0.48% |
| Jun 1, 2026 | $82.61 | $84.05 | $82.21 | $83.67 | $83.67 | 555K | +1.28% |
| May 29, 2026 | $81.98 | $83.42 | $80.30 | $83.13 | $83.13 | 747K | +1.40% |
| May 28, 2026 | $78.00 | $82.87 | $78.00 | $80.67 | $80.67 | 621K | +3.42% |
| May 27, 2026 | $75.50 | $77.89 | $75.00 | $77.33 | $77.33 | 1.0M | +2.42% |
| May 26, 2026 | $73.95 | $76.22 | $73.19 | $75.93 | $75.93 | 673K | +2.68% |
| May 22, 2026 | $72.02 | $74.00 | $71.25 | $73.97 | $73.97 | 420K | +2.71% |
| May 21, 2026 | $71.48 | $71.89 | $69.85 | $71.80 | $71.80 | 347K | +0.45% |
| May 20, 2026 | $71.85 | $73.04 | $71.00 | $71.69 | $71.69 | 390K | -0.22% |
| May 19, 2026 | $72.28 | $72.39 | $70.87 | $71.96 | $71.96 | 331K | -0.44% |
| May 18, 2026 | $69.92 | $72.25 | $69.51 | $71.81 | $71.81 | 558K | +2.70% |
| May 15, 2026 | $70.57 | $70.89 | $68.57 | $69.37 | $69.37 | 455K | -1.70% |
| May 14, 2026 | $70.91 | $71.68 | $70.10 | $70.95 | $70.95 | 371K | +0.06% |
| May 13, 2026 | $70.00 | $71.10 | $68.48 | $70.59 | $70.59 | 575K | +0.84% |
| May 12, 2026 | $69.69 | $70.85 | $68.81 | $70.14 | $70.14 | 638K | +0.65% |
| May 11, 2026 | $69.99 | $70.74 | $68.95 | $69.18 | $69.18 | 636K | -1.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VVX
Jan 1 → Dec 31 · 6 years2026+55.6%$55.05 → $85.64
+55.6%
2025+13.0%$48.29 → $54.55
+13.0%
2024+3.1%$46.40 → $47.83
+3.1%
2023+11.5%$41.64 → $46.44
+11.5%
2022-9.7%$45.73 → $41.29
-9.7%
2021-7.1%$49.25 → $45.77
-7.1%
Best Year2026 · +55.6%
Worst Year2022 · -9.7%
Positive Years4 / 6
Avg Annual Return+11.1%
6Y Total Return+73.9%
6Y CAGR~+9.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in VVX?
If you invested $1,000 in VVX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,291
Total Return+229.1%
CAGR~+12.6% / yr
Profit+$2,291
Based on Jun 8, 2016 · $25.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
V2X, Inc.（VVX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $84.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VVX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VVX 历史股价FMP 日线复权 OHLCV