Varex Imaging CorporationVREXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.21 | $14.31 | $13.78 | $13.87 | 314,501 |
| 2/2/2026 | $13.93 | $14.37 | $13.80 | $14.16 | 386,912 |
| 1/30/2026 | $13.82 | $14.12 | $13.75 | $13.94 | 332,000 |
| 1/29/2026 | $14.06 | $14.12 | $13.75 | $13.95 | 383,900 |
| 1/28/2026 | $14.08 | $14.32 | $13.94 | $13.98 | 233,648 |
| 1/27/2026 | $13.84 | $14.14 | $13.76 | $14.08 | 380,023 |
| 1/26/2026 | $13.85 | $14.12 | $13.80 | $13.95 | 270,000 |
| 1/23/2026 | $14.27 | $14.32 | $13.84 | $13.85 | 374,620 |
| 1/22/2026 | $14.26 | $14.57 | $14.18 | $14.36 | 367,600 |
| 1/21/2026 | $13.69 | $14.26 | $13.69 | $14.15 | 330,770 |
| 1/20/2026 | $13.57 | $13.83 | $13.48 | $13.55 | 337,771 |
| 1/16/2026 | $13.87 | $13.98 | $13.51 | $13.79 | 446,007 |
| 1/15/2026 | $13.66 | $13.99 | $13.37 | $13.86 | 257,418 |
| 1/14/2026 | $13.40 | $13.92 | $13.35 | $13.68 | 372,904 |
| 1/13/2026 | $13.33 | $13.57 | $13.02 | $13.46 | 215,700 |
| 1/12/2026 | $13.38 | $13.53 | $13.13 | $13.31 | 324,348 |
| 1/9/2026 | $13.33 | $13.75 | $13.10 | $13.43 | 368,000 |
| 1/8/2026 | $12.47 | $13.26 | $12.47 | $13.24 | 310,228 |
| 1/7/2026 | $12.71 | $12.80 | $12.43 | $12.60 | 185,126 |
| 1/6/2026 | $12.24 | $12.69 | $12.15 | $12.65 | 293,138 |
| 1/5/2026 | $11.66 | $12.43 | $11.65 | $12.31 | 278,100 |
| 1/2/2026 | $11.68 | $11.85 | $11.48 | $11.65 | 253,745 |
| 12/31/2025 | $11.91 | $12.01 | $11.60 | $11.65 | 284,955 |
| 12/30/2025 | $11.83 | $12.14 | $11.77 | $11.94 | 278,307 |
| 12/29/2025 | $11.83 | $11.96 | $11.78 | $11.88 | 185,500 |
| 12/26/2025 | $12.12 | $12.23 | $11.71 | $11.83 | 241,100 |
| 12/24/2025 | $12.05 | $12.34 | $11.95 | $12.14 | 139,618 |
| 12/23/2025 | $12.28 | $12.39 | $12.04 | $12.06 | 428,253 |
| 12/22/2025 | $12.29 | $12.54 | $12.23 | $12.33 | 388,012 |
| 12/19/2025 | $12.15 | $12.35 | $12.15 | $12.29 | 535,600 |
| 12/18/2025 | $12.01 | $12.34 | $11.97 | $12.33 | 317,000 |
| 12/17/2025 | $11.89 | $12.24 | $11.85 | $11.91 | 231,600 |
| 12/16/2025 | $11.79 | $12.02 | $11.71 | $11.86 | 264,600 |
| 12/15/2025 | $11.75 | $11.93 | $11.72 | $11.80 | 291,029 |
| 12/12/2025 | $11.78 | $11.84 | $11.63 | $11.71 | 300,400 |
| 12/11/2025 | $11.70 | $12.00 | $11.64 | $11.76 | 318,110 |
| 12/10/2025 | $11.50 | $11.76 | $11.44 | $11.70 | 370,216 |
| 12/9/2025 | $11.48 | $11.76 | $11.48 | $11.52 | 202,000 |
| 12/8/2025 | $11.60 | $11.69 | $11.44 | $11.46 | 201,700 |
| 12/5/2025 | $11.57 | $11.87 | $11.52 | $11.58 | 227,249 |
| 12/4/2025 | $11.42 | $11.69 | $11.41 | $11.54 | 215,445 |
| 12/3/2025 | $11.45 | $11.74 | $11.23 | $11.46 | 276,500 |
| 12/2/2025 | $11.62 | $11.71 | $11.30 | $11.33 | 247,216 |
| 12/1/2025 | $11.46 | $11.76 | $11.31 | $11.52 | 275,929 |
| 11/28/2025 | $11.55 | $11.83 | $11.42 | $11.57 | 163,317 |
| 11/26/2025 | $11.19 | $11.65 | $11.17 | $11.57 | 332,913 |
| 11/25/2025 | $11.09 | $11.52 | $10.92 | $11.21 | 450,707 |
| 11/24/2025 | $10.68 | $11.13 | $10.58 | $11.02 | 409,029 |
| 11/21/2025 | $10.30 | $10.91 | $10.09 | $10.67 | 551,218 |
| 11/20/2025 | $10.45 | $11.10 | $10.12 | $10.29 | 851,100 |
| 11/19/2025 | $10.77 | $11.56 | $9.81 | $10.24 | 947,532 |
| 11/18/2025 | $11.35 | $12.35 | $11.12 | $11.86 | 884,108 |
| 11/17/2025 | $11.84 | $12.03 | $11.40 | $11.43 | 283,029 |
| 11/14/2025 | $11.84 | $12.08 | $11.59 | $11.92 | 216,800 |
| 11/13/2025 | $12.26 | $12.46 | $11.95 | $12.02 | 236,600 |
| 11/12/2025 | $12.50 | $12.65 | $12.28 | $12.35 | 306,109 |
| 11/11/2025 | $12.06 | $12.47 | $12.00 | $12.46 | 162,800 |
| 11/10/2025 | $12.11 | $12.20 | $11.91 | $12.06 | 219,030 |
| 11/7/2025 | $11.86 | $12.12 | $11.72 | $11.97 | 224,000 |
| 11/6/2025 | $11.80 | $12.08 | $11.54 | $11.89 | 162,000 |
| 11/5/2025 | $11.84 | $11.93 | $11.64 | $11.86 | 180,200 |