Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
11.65
-0.29 (-2.43%)
At close: Dec 31, 2025
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 10.77 | 11.56 | 9.81 | 10.24 | 10.24 | -13.66% | 947,532 |
| Nov 18, 2025 | 11.35 | 12.35 | 11.12 | 11.86 | 11.86 | 3.76% | 884,108 |
| Nov 17, 2025 | 11.84 | 12.03 | 11.40 | 11.43 | 11.43 | -4.11% | 283,029 |
| Nov 14, 2025 | 11.84 | 12.08 | 11.59 | 11.92 | 11.92 | -0.83% | 216,775 |
| Nov 13, 2025 | 12.26 | 12.46 | 11.95 | 12.02 | 12.02 | -2.67% | 236,568 |
| Nov 12, 2025 | 12.50 | 12.65 | 12.28 | 12.35 | 12.35 | -0.88% | 306,109 |
| Nov 11, 2025 | 12.06 | 12.47 | 12.00 | 12.46 | 12.46 | 3.32% | 162,767 |
| Nov 10, 2025 | 12.11 | 12.20 | 11.91 | 12.06 | 12.06 | 0.75% | 219,030 |
| Nov 7, 2025 | 11.86 | 12.12 | 11.72 | 11.97 | 11.97 | 0.67% | 223,986 |
| Nov 6, 2025 | 11.80 | 12.08 | 11.54 | 11.89 | 11.89 | 0.25% | 161,967 |
| Nov 5, 2025 | 11.84 | 11.93 | 11.64 | 11.86 | 11.86 | 0.51% | 180,177 |
| Nov 4, 2025 | 11.83 | 12.04 | 11.70 | 11.80 | 11.80 | -1.99% | 159,148 |
| Nov 3, 2025 | 11.65 | 12.18 | 11.47 | 12.04 | 12.04 | 2.99% | 200,430 |
| Oct 31, 2025 | 12.01 | 12.14 | 11.38 | 11.69 | 11.69 | -1.35% | 256,201 |
| Oct 30, 2025 | 11.89 | 12.09 | 11.69 | 11.85 | 11.85 | -1.41% | 226,766 |
| Oct 29, 2025 | 12.43 | 12.43 | 11.92 | 12.02 | 12.02 | -3.53% | 246,983 |
| Oct 28, 2025 | 11.81 | 12.74 | 11.73 | 12.46 | 12.46 | 4.53% | 329,261 |
| Oct 27, 2025 | 12.00 | 12.14 | 11.81 | 11.92 | 11.92 | -0.58% | 191,642 |
| Oct 24, 2025 | 11.97 | 12.06 | 11.85 | 11.99 | 11.99 | 0.93% | 203,891 |
| Oct 23, 2025 | 11.79 | 11.97 | 11.65 | 11.88 | 11.88 | 0.76% | 190,918 |
| Oct 22, 2025 | 11.70 | 11.86 | 11.45 | 11.79 | 11.79 | 1.20% | 306,504 |
| Oct 21, 2025 | 11.63 | 11.75 | 11.15 | 11.65 | 11.65 | 0.17% | 165,911 |