Varex Imaging Corporation - VREX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.7	13.59	13.59	13.88	13.48	285,534
February 19, 2026	13.74	13.75	13.75	13.83	13.57	258,200
February 18, 2026	13.5	13.79	13.79	13.86	13.5	226,029
February 17, 2026	13.52	13.5	13.5	13.7	13.15	370,500
February 13, 2026	13.44	13.52	13.52	13.85	13.34	320,200
February 12, 2026	13.99	13.38	13.38	14.39	13.02	656,311
February 11, 2026	12.94	13.61	13.61	13.8	12.94	1.34M
February 10, 2026	14.05	14.15	14.15	14.48	13.91	500,684
February 09, 2026	13.95	14.04	14.04	14.32	13.8	366,222
February 06, 2026	13.79	14	14	14.25	13.61	433,600
February 05, 2026	13.79	13.78	13.78	14.02	13.67	335,100
February 04, 2026	13.96	13.93	13.93	14.26	13.9	258,787
February 03, 2026	14.21	13.93	13.93	14.31	13.78	497,016
February 02, 2026	13.93	14.16	14.16	14.37	13.8	386,912
January 30, 2026	13.82	13.94	13.94	14.12	13.75	332,000
January 29, 2026	14.06	13.95	13.95	14.12	13.75	383,900
January 28, 2026	14.08	13.98	13.98	14.32	13.94	233,648
January 27, 2026	13.84	14.08	14.08	14.14	13.76	380,023
January 26, 2026	13.85	13.95	13.95	14.12	13.8	270,000
January 23, 2026	14.27	13.85	13.85	14.32	13.84	374,620
January 22, 2026	14.26	14.36	14.36	14.57	14.18	367,600
January 21, 2026	13.69	14.15	14.15	14.28	13.69	262,837
January 20, 2026	13.57	13.55	13.55	13.83	13.48	337,771
January 16, 2026	13.87	13.79	13.79	13.98	13.51	446,007
January 15, 2026	13.66	13.86	13.86	13.99	13.37	257,418
January 14, 2026	13.4	13.68	13.68	13.92	13.35	372,904
January 13, 2026	13.33	13.46	13.46	13.57	13.02	215,654
January 12, 2026	13.38	13.31	13.31	13.53	13.13	324,348
January 09, 2026	13.33	13.43	13.43	13.75	13.1	368,000
January 08, 2026	12.47	13.24	13.24	13.26	12.47	310,228
January 07, 2026	12.71	12.6	12.6	12.8	12.43	185,126
January 06, 2026	12.24	12.65	12.65	12.69	12.15	293,138
January 05, 2026	11.66	12.31	12.31	12.43	11.65	278,100
January 02, 2026	11.68	11.65	11.65	11.85	11.48	253,745
December 31, 2025	11.91	11.65	11.65	12.01	11.6	284,955
December 30, 2025	11.83	11.94	11.94	12.14	11.77	278,307
December 29, 2025	11.83	11.88	11.88	11.96	11.78	185,500
December 26, 2025	12.12	11.83	11.83	12.23	11.71	241,100
December 24, 2025	12.05	12.14	12.14	12.34	11.95	139,618
December 23, 2025	12.28	12.06	12.06	12.39	12.04	428,253
December 22, 2025	12.29	12.33	12.33	12.54	12.23	388,012
December 19, 2025	12.15	12.29	12.29	12.35	12.15	535,600
December 18, 2025	12.01	12.33	12.33	12.34	11.97	317,000
December 17, 2025	11.89	11.91	11.91	12.24	11.85	231,600
December 16, 2025	11.79	11.86	11.86	12.02	11.71	264,600
December 15, 2025	11.75	11.8	11.8	11.93	11.72	291,029
December 12, 2025	11.78	11.71	11.71	11.84	11.63	300,400
December 11, 2025	11.7	11.76	11.76	12	11.64	318,110
December 10, 2025	11.5	11.7	11.7	11.76	11.44	370,216
December 09, 2025	11.48	11.52	11.52	11.76	11.48	202,000
December 08, 2025	11.6	11.46	11.46	11.69	11.44	201,700
December 05, 2025	11.57	11.58	11.58	11.87	11.52	227,249
December 04, 2025	11.42	11.54	11.55	11.69	11.41	210,212
December 03, 2025	11.45	11.46	11.46	11.74	11.23	276,500
December 02, 2025	11.62	11.33	11.33	11.71	11.3	247,216
December 01, 2025	11.46	11.52	11.52	11.76	11.31	275,929
November 28, 2025	11.55	11.57	11.57	11.83	11.42	163,317
November 26, 2025	11.19	11.57	11.57	11.65	11.17	332,913
November 25, 2025	11.09	11.21	11.21	11.52	10.92	450,707
November 24, 2025	10.68	11.02	11.02	11.13	10.58	409,029

Varex Imaging Corporation (VREX) NASDAQ