Varex Imaging Corporation - Common Stock (VREX)

Last Price18.43

Change-0.01 (-0.05%)

NASDAQ · Last Trade: Nov 2nd, 12:50 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Varex Imaging Corporation - Common Stock (VREX)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	18.44	18.46	18.42	18.43	460,698	18.43
10/29/2026	18.44	18.47	18.43	18.44	1,043,532	18.44
10/28/2026	18.44	18.46	18.44	18.45	543,563	18.45
10/27/2026	18.50	18.50	18.41	18.46	699,122	18.46
10/26/2026	18.41	18.43	18.40	18.41	758,415	18.41
10/23/2026	18.41	18.42	18.40	18.42	368,069	18.42
10/22/2026	18.42	18.43	18.40	18.41	1,180,012	18.41
10/21/2026	18.43	18.45	18.42	18.42	465,212	18.42
10/20/2026	18.44	18.45	18.40	18.40	675,080	18.40
10/19/2026	18.44	18.44	18.40	18.40	544,201	18.40
10/16/2026	18.48	18.48	18.41	18.41	340,502	18.41
10/15/2026	18.42	18.47	18.35	18.47	574,055	18.47
10/14/2026	18.46	18.48	18.38	18.39	869,969	18.39
10/13/2026	18.47	18.49	18.46	18.47	149,309	18.47
10/12/2026	18.45	18.49	18.45	18.48	713,041	18.48
10/09/2026	18.49	18.49	18.44	18.46	237,365	18.46
10/08/2026	18.44	18.47	18.43	18.47	560,623	18.47
10/07/2026	18.47	18.48	18.42	18.44	601,122	18.44
10/06/2026	18.48	18.50	18.47	18.48	265,901	18.48
10/05/2026	18.48	18.49	18.45	18.45	298,064	18.45
10/02/2026	18.50	18.50	18.46	18.46	373,735	18.46
10/01/2026	18.46	18.49	18.42	18.49	484,965	18.49
9/30/2026	18.46	18.48	18.45	18.45	872,049	18.45
9/29/2026	18.46	18.47	18.46	18.47	206,084	18.47
9/28/2026	18.45	18.48	18.45	18.46	441,633	18.46
9/25/2026	18.47	18.50	18.45	18.45	570,430	18.45
9/24/2026	18.47	18.50	18.43	18.47	557,368	18.47
9/23/2026	18.48	18.49	18.45	18.45	388,604	18.45
9/22/2026	18.51	18.51	18.47	18.48	687,755	18.48
9/21/2026	18.51	18.51	18.46	18.47	323,535	18.47
9/18/2026	18.51	18.53	18.48	18.49	834,417	18.49
9/17/2026	18.50	18.54	18.48	18.54	1,186,147	18.54
9/16/2026	18.47	18.49	18.45	18.47	671,255	18.47
9/15/2026	18.47	18.49	18.46	18.47	548,724	18.47
9/14/2026	18.47	18.49	18.46	18.46	556,378	18.46
9/11/2026	18.51	18.51	18.46	18.46	1,029,461	18.46
9/10/2026	18.50	18.51	18.47	18.47	526,742	18.47
9/09/2026	18.50	18.52	18.48	18.50	1,439,355	18.50
9/08/2026	18.51	18.53	18.48	18.49	676,564	18.49
9/04/2026	18.49	18.52	18.49	18.51	253,647	18.51
9/03/2026	18.48	18.53	18.47	18.52	1,091,723	18.52
9/02/2026	18.48	18.50	18.47	18.47	653,581	18.47
9/01/2026	18.48	18.52	18.47	18.47	763,134	18.47
8/31/2026	18.49	18.51	18.48	18.49	763,296	18.49
8/28/2026	18.49	18.51	18.47	18.50	719,985	18.50
8/27/2026	18.50	18.50	18.47	18.49	591,084	18.49
8/26/2026	18.53	18.53	18.45	18.48	552,755	18.48
8/25/2026	18.51	18.54	18.50	18.50	493,361	18.50
8/24/2026	18.51	18.54	18.49	18.52	635,156	18.52
8/21/2026	18.49	18.53	18.47	18.51	953,799	18.51
8/20/2026	18.47	18.50	18.45	18.49	836,424	18.49
8/19/2026	18.49	18.52	18.45	18.46	1,254,308	18.46
8/18/2026	18.48	18.50	18.45	18.46	642,496	18.46
8/17/2026	18.49	18.53	18.45	18.46	1,064,207	18.46
8/14/2026	18.54	18.54	18.47	18.49	702,307	18.49
8/13/2026	18.48	18.54	18.48	18.50	1,059,584	18.50
8/12/2026	18.52	18.55	18.45	18.45	2,248,721	18.45
8/11/2026	18.43	18.63	18.42	18.58	3,515,776	18.58
8/10/2026	18.39	18.49	18.36	18.46	13,230,008	18.46
8/07/2026	12.33	12.56	12.29	12.41	230,907	12.41
8/06/2026	12.41	12.47	12.03	12.25	309,484	12.25
8/05/2026	12.34	12.41	12.04	12.39	274,424	12.39
8/04/2026	12.16	12.43	11.90	12.37	397,487	12.37
8/03/2026	11.34	12.11	11.34	11.92	464,940	11.92