Varex Imaging Corporation (VREX)

Varex Imaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	14.21	14.31	13.78	13.93	13.93	-1.62%	496,734
Feb 2, 2026	13.93	14.37	13.80	14.16	14.16	1.58%	386,815
Jan 30, 2026	13.82	14.12	13.75	13.94	13.94	-0.07%	331,947
Jan 29, 2026	14.06	14.12	13.75	13.95	13.95	-0.21%	383,853
Jan 28, 2026	14.08	14.33	13.94	13.98	13.98	-0.71%	233,362
Jan 27, 2026	13.84	14.14	13.76	14.08	14.08	0.93%	379,972
Jan 26, 2026	13.85	14.12	13.80	13.95	13.95	0.72%	269,981
Jan 23, 2026	14.27	14.32	13.84	13.85	13.85	-3.55%	373,741
Jan 22, 2026	14.26	14.57	14.18	14.36	14.36	1.48%	367,560
Jan 21, 2026	13.69	14.26	13.69	14.15	14.15	4.43%	279,598
Jan 20, 2026	13.57	13.83	13.48	13.55	13.55	-1.74%	337,622
Jan 16, 2026	13.87	13.98	13.51	13.79	13.79	-0.51%	438,495
Jan 15, 2026	13.66	13.99	13.37	13.86	13.86	1.32%	238,508
Jan 14, 2026	13.40	13.92	13.35	13.68	13.68	1.63%	372,900
Jan 13, 2026	13.33	13.57	13.02	13.46	13.46	1.13%	215,654
Jan 12, 2026	13.38	13.53	13.13	13.31	13.31	-0.89%	324,348
Jan 9, 2026	13.33	13.75	13.10	13.43	13.43	1.44%	367,964
Jan 8, 2026	12.47	13.26	12.47	13.24	13.24	5.08%	307,749
Jan 7, 2026	12.71	12.80	12.43	12.60	12.60	-0.40%	185,126
Jan 6, 2026	12.24	12.69	12.15	12.65	12.65	2.76%	293,133
Jan 5, 2026	11.66	12.43	11.65	12.31	12.31	5.67%	278,068
Jan 2, 2026	11.68	11.85	11.48	11.65	11.65	-	253,530
Dec 31, 2025	11.91	12.01	11.60	11.65	11.65	-2.43%	282,397
Dec 30, 2025	11.83	12.14	11.77	11.94	11.94	0.51%	275,924
Dec 29, 2025	11.83	11.96	11.78	11.88	11.88	0.42%	177,436
Dec 26, 2025	12.12	12.23	11.71	11.83	11.83	-2.55%	236,381
Dec 24, 2025	12.05	12.34	11.95	12.14	12.14	0.66%	139,615
Dec 23, 2025	12.28	12.39	12.04	12.06	12.06	-2.19%	428,229
Dec 22, 2025	12.29	12.54	12.23	12.33	12.33	0.33%	384,520
Dec 19, 2025	12.15	12.35	12.15	12.29	12.29	-0.32%	534,586
Dec 18, 2025	12.01	12.34	11.97	12.33	12.33	3.53%	265,950
Dec 17, 2025	11.89	12.24	11.85	11.91	11.91	0.42%	231,563
Dec 16, 2025	11.79	12.02	11.71	11.86	11.86	0.51%	264,584
Dec 15, 2025	11.75	11.93	11.72	11.80	11.80	0.77%	291,029
Dec 12, 2025	11.78	11.84	11.63	11.71	11.71	-0.43%	300,386
Dec 11, 2025	11.70	12.00	11.64	11.76	11.76	0.51%	318,110
Dec 10, 2025	11.50	11.76	11.44	11.70	11.70	1.56%	370,216
Dec 9, 2025	11.48	11.76	11.48	11.52	11.52	0.52%	201,951
Dec 8, 2025	11.60	11.69	11.44	11.46	11.46	-1.04%	201,653
Dec 5, 2025	11.57	11.87	11.52	11.58	11.58	0.35%	227,249
Dec 4, 2025	11.42	11.69	11.41	11.54	11.54	0.70%	215,445
Dec 3, 2025	11.45	11.74	11.23	11.46	11.46	1.15%	276,451
Dec 2, 2025	11.62	11.71	11.30	11.33	11.33	-1.65%	247,216
Dec 1, 2025	11.46	11.76	11.31	11.52	11.52	-0.43%	275,929
Nov 28, 2025	11.55	11.83	11.42	11.57	11.57	-	163,317
Nov 26, 2025	11.19	11.65	11.17	11.57	11.57	3.21%	332,913
Nov 25, 2025	11.09	11.52	10.92	11.21	11.21	1.72%	450,707
Nov 24, 2025	10.68	11.13	10.58	11.02	11.02	3.28%	409,029
Nov 21, 2025	10.30	10.91	10.09	10.67	10.67	3.69%	551,218
Nov 20, 2025	10.45	11.10	10.12	10.29	10.29	0.49%	851,053

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.