Varex Imaging Corporation - VREX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	12.5	12.35	12.35	12.65	12.27	294,519
November 11, 2025	12.06	12.46	12.46	12.47	12	153,966
November 10, 2025	12.11	12.06	12.06	12.2	11.91	219,030
November 07, 2025	11.86	11.97	11.97	12.12	11.72	224,000
November 06, 2025	11.8	11.89	11.89	12.08	11.54	162,000
November 05, 2025	11.84	11.86	11.86	11.93	11.64	180,200
November 04, 2025	11.83	11.8	11.8	12.04	11.7	159,148
November 03, 2025	11.65	12.04	12.04	12.18	11.47	200,430
October 31, 2025	12.01	11.69	11.69	12.14	11.38	256,201
October 30, 2025	11.89	11.85	11.85	12.09	11.69	226,800
October 29, 2025	12.43	12.02	12.02	12.43	11.92	247,000
October 28, 2025	11.81	12.46	12.46	12.74	11.73	329,300
October 27, 2025	12	11.92	11.92	12.14	11.81	191,642
October 24, 2025	11.97	11.99	11.99	12.06	11.85	203,900
October 23, 2025	11.79	11.88	11.88	11.97	11.65	182,385
October 22, 2025	11.7	11.79	11.79	11.86	11.45	306,504
October 21, 2025	11.63	11.65	11.65	11.75	11.15	165,911
October 20, 2025	11.71	11.63	11.63	11.72	11.51	227,478
October 17, 2025	11.55	11.53	11.53	11.79	11.06	181,700
October 16, 2025	11.76	11.58	11.58	11.84	11.47	165,348
October 15, 2025	11.64	11.7	11.7	11.74	11.5	186,319
October 14, 2025	11.04	11.48	11.48	11.5	10.84	232,000
October 13, 2025	11.03	11.25	11.25	11.26	10.87	273,100
October 10, 2025	11.27	10.81	10.81	11.62	10.78	293,509
October 09, 2025	11.77	11.29	11.29	11.91	11.27	229,100
October 08, 2025	11.63	11.77	11.77	12.08	11.4	278,238
October 07, 2025	11.86	11.56	11.56	11.96	11.54	200,845
October 06, 2025	12	11.86	11.86	12.1	11.77	208,410
October 03, 2025	11.99	11.94	11.94	12.32	11.84	265,739
October 02, 2025	12.24	11.86	11.86	12.34	11.76	208,500
October 01, 2025	12.28	12.23	12.23	12.39	12.05	310,837
September 30, 2025	12.06	12.4	12.4	12.42	11.96	290,043
September 29, 2025	12.15	12.12	12.12	12.21	11.98	272,800
September 26, 2025	11.93	12.06	12.06	12.24	11.83	266,938
September 25, 2025	12.19	11.96	11.96	12.19	11.88	372,300
September 24, 2025	12.24	12.26	12.26	12.31	12.05	273,800
September 23, 2025	12.43	12.15	12.15	12.43	12.09	253,815
September 22, 2025	12.2	12.2	12.2	12.53	11.97	315,620
September 19, 2025	12.34	12.28	12.28	12.5	12.11	666,457
September 18, 2025	11.73	12.34	12.34	12.37	11.65	362,500
September 17, 2025	11.62	11.6	11.6	11.89	11.48	337,100
September 16, 2025	11.46	11.63	11.63	11.73	11.39	364,146
September 15, 2025	11.33	11.48	11.48	11.6	11.24	204,630
September 12, 2025	11.39	11.3	11.3	11.45	11.16	259,039
September 11, 2025	10.96	11.5	11.5	11.52	10.85	367,444
September 10, 2025	11.74	10.96	10.96	11.74	10.93	383,600
September 09, 2025	11.65	11.59	11.59	11.71	11.49	432,624
September 08, 2025	11.69	11.67	11.67	11.79	11.46	369,100
September 05, 2025	11.67	11.65	11.65	11.95	11.52	261,313
September 04, 2025	11.1	11.66	11.66	11.68	10.87	416,047
September 03, 2025	11.59	11.02	11.02	11.65	10.79	646,300
September 02, 2025	11.33	11.6	11.6	11.75	10.97	374,226
August 29, 2025	11.49	11.55	11.55	11.6	11.43	151,509
August 28, 2025	11.44	11.47	11.47	11.49	11.26	323,910
August 27, 2025	11.22	11.45	11.45	11.51	11.22	311,600
August 26, 2025	11.47	11.28	11.28	11.48	11.25	321,900
August 25, 2025	11.6	11.4	11.4	11.74	11.29	255,433
August 22, 2025	11.49	11.62	11.62	11.95	11.4	399,723
August 21, 2025	11.15	11.34	11.34	11.48	11.01	346,884
August 20, 2025	11.21	11.23	11.23	11.37	10.95	408,549

Varex Imaging Corporation (VREX) NASDAQ