Varex Imaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	15.23	15.90	14.61	15.42	15.42	5.91%	2,045,830
Nov 19, 2024	14.02	14.59	13.88	14.56	14.56	3.12%	1,288,036
Nov 18, 2024	13.71	14.14	13.66	14.12	14.12	3.07%	496,095
Nov 15, 2024	13.80	13.84	13.59	13.70	13.70	0.29%	436,268
Nov 14, 2024	13.94	13.95	13.52	13.66	13.66	-1.87%	477,596
Nov 13, 2024	14.42	14.46	13.84	13.92	13.92	-2.73%	508,625
Nov 12, 2024	14.54	14.75	14.19	14.31	14.31	-2.05%	408,827
Nov 11, 2024	14.39	14.79	14.39	14.61	14.61	2.74%	526,532
Nov 8, 2024	14.19	14.43	14.03	14.22	14.22	-0.35%	594,326
Nov 7, 2024	14.37	14.60	14.20	14.27	14.27	-1.25%	581,959
Nov 6, 2024	14.11	14.72	14.00	14.45	14.45	6.09%	1,109,265
Nov 5, 2024	13.25	13.62	13.16	13.62	13.62	2.79%	672,537
Nov 4, 2024	13.20	13.49	13.15	13.25	13.25	0.38%	615,308
Nov 1, 2024	13.29	13.35	13.13	13.20	13.20	0.53%	487,120
Oct 31, 2024	13.38	13.39	13.06	13.13	13.13	-1.65%	651,977
Oct 30, 2024	13.16	13.56	13.15	13.35	13.35	0.30%	433,904
Oct 29, 2024	13.06	13.40	13.00	13.31	13.31	1.22%	455,924
Oct 28, 2024	12.99	13.34	12.85	13.15	13.15	1.86%	458,774
Oct 25, 2024	13.03	13.19	12.80	12.91	12.91	0.70%	317,136
Oct 24, 2024	12.76	13.05	12.67	12.82	12.82	0.55%	437,413
Oct 23, 2024	12.50	12.78	12.43	12.75	12.75	1.67%	526,298
Oct 22, 2024	12.57	12.80	12.23	12.54	12.54	-0.48%	466,626
Oct 21, 2024	12.32	12.67	12.12	12.60	12.60	2.02%	429,049
Oct 18, 2024	12.13	12.38	12.02	12.35	12.35	2.07%	292,662
Oct 17, 2024	11.88	12.11	11.64	12.10	12.10	0.83%	374,558
Oct 16, 2024	11.44	12.34	11.34	12.00	12.00	5.54%	825,896
Oct 15, 2024	11.24	11.49	11.08	11.37	11.37	0.35%	295,692
Oct 14, 2024	11.45	11.53	11.28	11.33	11.33	-0.79%	235,169
Oct 11, 2024	11.24	11.56	11.23	11.42	11.42	1.69%	329,889
Oct 10, 2024	11.34	11.64	11.20	11.23	11.23	-2.35%	329,793
Oct 9, 2024	11.24	11.72	11.19	11.50	11.50	1.95%	378,275
Oct 8, 2024	11.16	11.36	11.01	11.28	11.28	0.45%	308,855
Oct 7, 2024	11.49	11.58	11.11	11.23	11.23	-2.77%	474,003
Oct 4, 2024	11.73	11.75	11.33	11.55	11.55	1.40%	420,122
Oct 3, 2024	11.55	11.74	11.31	11.39	11.39	-2.06%	279,260
Oct 2, 2024	11.81	12.01	11.58	11.63	11.63	-1.94%	434,138
Oct 1, 2024	11.81	11.93	11.62	11.86	11.86	-0.50%	457,474
Sep 30, 2024	11.85	12.12	11.57	11.92	11.92	-	276,638
Sep 27, 2024	11.98	12.27	11.87	11.92	11.92	1.02%	424,724
Sep 26, 2024	11.75	12.01	11.66	11.80	11.80	1.46%	450,134
Sep 25, 2024	11.09	11.71	11.08	11.63	11.63	4.87%	694,128
Sep 24, 2024	11.85	12.04	11.08	11.09	11.09	-5.94%	814,985
Sep 23, 2024	10.92	11.89	10.70	11.79	11.79	9.27%	1,454,639
Sep 20, 2024	10.75	11.25	10.55	10.79	10.79	-0.83%	8,753,463
Sep 19, 2024	11.34	11.44	10.81	10.88	10.88	-1.36%	1,057,532
Sep 18, 2024	11.12	11.49	10.94	11.03	11.03	-0.72%	1,115,546
Sep 17, 2024	11.53	11.76	10.99	11.11	11.11	-3.64%	859,589
Sep 16, 2024	11.92	11.92	11.34	11.53	11.53	-2.45%	776,346
Sep 13, 2024	11.61	12.01	11.56	11.82	11.82	2.96%	690,329
Sep 12, 2024	11.54	11.64	11.28	11.48	11.48	0.35%	759,110
Sep 11, 2024	11.35	11.46	10.88	11.44	11.44	0.79%	671,918
Sep 10, 2024	10.25	11.39	10.19	11.35	11.35	10.95%	1,266,270
Sep 9, 2024	11.03	11.17	10.22	10.23	10.23	-11.43%	1,228,459
Sep 6, 2024	11.95	12.14	11.52	11.55	11.55	-3.51%	298,747
Sep 5, 2024	11.67	12.19	11.63	11.97	11.97	2.31%	956,067
Sep 4, 2024	11.75	12.05	11.62	11.70	11.70	-1.27%	932,077
Sep 3, 2024	12.29	12.38	11.85	11.85	11.85	-5.05%	395,252
Aug 30, 2024	12.37	12.55	12.24	12.48	12.48	1.63%	297,263
Aug 29, 2024	12.24	12.48	12.24	12.28	12.28	-0.16%	209,153
Aug 28, 2024	11.95	12.32	11.93	12.30	12.30	2.07%	264,726
Aug 27, 2024	12.10	12.25	12.01	12.05	12.05	-1.55%	247,184
Aug 26, 2024	12.50	12.71	12.22	12.24	12.24	-1.37%	365,716
Aug 23, 2024	11.96	12.42	11.86	12.41	12.41	7.35%	544,144
Aug 22, 2024	12.22	12.25	11.53	11.56	11.56	-5.32%	405,540
Aug 21, 2024	12.53	12.54	12.16	12.21	12.21	-1.85%	265,501
Aug 20, 2024	12.53	12.69	12.24	12.44	12.44	-1.50%	366,959
Aug 19, 2024	12.64	12.73	12.40	12.63	12.63	0.24%	501,157
Aug 16, 2024	12.52	12.64	12.14	12.60	12.60	0.16%	456,377
Aug 15, 2024	12.07	12.67	12.02	12.58	12.58	8.45%	459,998
Aug 14, 2024	11.58	11.64	11.33	11.60	11.60	-	324,820
Aug 13, 2024	11.17	11.78	11.17	11.60	11.60	7.61%	638,960
Aug 12, 2024	11.27	11.27	10.72	10.78	10.78	-3.75%	543,785
Aug 9, 2024	11.35	11.39	10.95	11.20	11.20	-1.67%	351,914
Aug 8, 2024	11.53	11.59	11.21	11.39	11.39	-0.52%	448,629
Aug 7, 2024	11.83	11.87	11.39	11.45	11.45	-1.72%	719,132
Aug 6, 2024	12.27	12.31	11.52	11.65	11.65	-5.44%	720,053
Aug 5, 2024	12.49	12.80	12.03	12.32	12.32	-5.08%	999,883
Aug 2, 2024	13.07	13.37	12.76	12.98	12.98	-9.04%	1,154,779
Aug 1, 2024	14.82	14.97	14.01	14.27	14.27	-3.52%	762,072
Jul 31, 2024	14.98	15.27	14.67	14.79	14.79	-0.87%	384,138
Jul 30, 2024	14.58	14.94	14.55	14.92	14.92	2.05%	371,153
Jul 29, 2024	14.57	14.73	14.44	14.62	14.62	-	259,454
Jul 26, 2024	14.86	14.98	14.36	14.62	14.62	-0.75%	340,091
Jul 25, 2024	14.35	14.81	14.35	14.73	14.73	2.58%	535,521
Jul 24, 2024	14.47	14.70	14.34	14.36	14.36	-1.44%	257,531
Jul 23, 2024	14.27	14.69	14.27	14.57	14.57	1.39%	419,125
Jul 22, 2024	14.24	14.40	14.12	14.37	14.37	1.20%	359,150
Jul 19, 2024	14.50	14.56	14.08	14.20	14.20	-1.66%	361,518
Jul 18, 2024	14.70	14.99	14.39	14.44	14.44	-2.17%	583,909
Jul 17, 2024	15.01	15.22	14.62	14.76	14.76	-1.99%	452,759
Jul 16, 2024	14.56	15.09	14.56	15.06	15.06	4.22%	365,739
Jul 15, 2024	14.54	14.82	14.41	14.45	14.45	-0.69%	318,250
Jul 12, 2024	15.00	15.13	14.46	14.55	14.55	-2.02%	368,105
Jul 11, 2024	14.21	14.96	14.05	14.85	14.85	5.69%	565,846
Jul 10, 2024	14.17	14.18	13.97	14.05	14.05	-0.78%	269,146
Jul 9, 2024	14.28	14.38	14.14	14.16	14.16	-0.91%	314,489
Jul 8, 2024	14.37	14.45	14.12	14.29	14.29	-0.42%	322,132
Jul 5, 2024	14.33	14.36	14.09	14.35	14.35	-0.07%	355,985
Jul 3, 2024	14.54	14.54	14.32	14.36	14.36	-1.51%	158,989
Jul 2, 2024	14.35	14.60	14.31	14.58	14.58	2.03%	425,097