NASDAQ:VREX | Historical Stock Price | Varex Imaging Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-01-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.61$9.73$14.31$21.05$30.96$45.542017-01-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.81$29.81154,200——
2019-12-30$30.02$30.0293,400——
2019-12-27$30.33$30.33100,900——
2019-12-26$30.34$30.34172,800——
2019-12-24$30.40$30.4076,900——
2019-12-23$30.02$30.02178,400——
2019-12-20$29.32$29.32521,600——
2019-12-19$30.19$30.19165,600——
2019-12-18$29.72$29.72200,800——
2019-12-17$30.65$30.65136,100——
2019-12-16$30.72$30.72325,200——
2019-12-13$31.22$31.22494,000——
2019-12-12$31.46$31.46325,300——
2019-12-11$30.78$30.78196,500——
2019-12-10$29.94$29.94405,700——
2019-12-09$30.05$30.05180,600——
2019-12-06$30.27$30.27294,800——
2019-12-05$30.17$30.17243,100——
2019-12-04$30.25$30.25433,100——
2019-12-03$29.31$29.31619,700——
2019-12-02$29.29$29.29261,100——
2019-11-29$29.94$29.9468,500——
2019-11-27$30.46$30.46111,400——
2019-11-26$30.90$30.90113,300——
2019-11-25$30.65$30.65139,500——
2019-11-22$29.56$29.56103,100——
2019-11-21$29.90$29.90122,600——
2019-11-20$29.59$29.59235,300——
2019-11-19$29.49$29.49182,100——
2019-11-18$29.30$29.30159,200——
2019-11-15$30.13$30.13195,000——
2019-11-14$29.78$29.78242,700——
2019-11-13$29.42$29.42550,500——
2019-11-12$32.67$32.67395,900——
2019-11-11$32.59$32.59230,400——
2019-11-08$32.43$32.43167,100——
2019-11-07$32.38$32.38128,500——
2019-11-06$31.52$31.52149,700——
2019-11-05$31.93$31.93112,000——
2019-11-04$31.68$31.68136,300——
2019-11-01$31.14$31.14173,200——
2019-10-31$30.01$30.01145,500——
2019-10-30$29.78$29.78111,600——
2019-10-29$30.30$30.30164,300——
2019-10-28$29.67$29.67146,600——
2019-10-25$29.05$29.05146,300——
2019-10-24$28.66$28.66240,600——
2019-10-23$29.59$29.5987,600——
2019-10-22$29.16$29.16133,200——
2019-10-21$29.14$29.14191,000——
2019-10-18$28.72$28.72113,100——
2019-10-17$29.27$29.27138,300——
2019-10-16$28.95$28.95138,900——
2019-10-15$29.09$29.09137,200——
2019-10-14$28.47$28.47157,000——
2019-10-11$28.12$28.11171,900——
2019-10-10$27.72$27.72147,400——
2019-10-09$27.90$27.90111,300——
2019-10-08$27.92$27.92159,100——
2019-10-07$28.63$28.63164,500——
2019-10-04$28.78$28.78123,400——
2019-10-03$28.11$28.11125,200——
2019-10-02$27.58$27.58191,700——
2019-10-01$27.49$27.49163,800——
2019-09-30$28.54$28.54171,100——
2019-09-27$28.28$28.28132,200——
2019-09-26$28.58$28.58220,400——
2019-09-25$28.86$28.86301,200——
2019-09-24$28.46$28.46193,400——
2019-09-23$28.62$28.62142,900——
2019-09-20$28.64$28.64444,300——
2019-09-19$28.39$28.39147,000——
2019-09-18$28.61$28.61123,200——
2019-09-17$28.86$28.86206,000——
2019-09-16$29.04$29.04180,100——
2019-09-13$29.39$29.39185,800——
2019-09-12$29.60$29.60307,600——
2019-09-11$30.09$30.09205,100——
2019-09-10$29.55$29.55293,700——
2019-09-09$29.03$29.03180,600——
2019-09-06$28.59$28.59173,800——
2019-09-05$28.56$28.56224,400——
2019-09-04$26.88$26.88164,000——
2019-09-03$26.25$26.25230,900——
2019-08-30$26.35$26.35217,400——
2019-08-29$26.52$26.52120,700——
2019-08-28$26.08$26.08214,100——
2019-08-27$25.86$25.86165,700——
2019-08-26$26.10$26.10103,300——
2019-08-23$26.01$26.01204,300——
2019-08-22$26.78$26.78132,500——
2019-08-21$27.26$27.26153,300——
2019-08-20$26.81$26.81211,600——
2019-08-19$26.97$26.97293,900——
2019-08-16$26.50$26.50150,100——
2019-08-15$25.54$25.54214,400——
2019-08-14$25.77$25.77217,500——
2019-08-13$26.38$26.38223,400——
2019-08-12$25.95$25.95227,200——
2019-08-09$26.08$26.08349,000——
2019-08-08$26.17$26.17334,000——
2019-08-07$25.32$25.32757,900——
2019-08-06$30.93$30.93319,600——
2019-08-05$30.07$30.07210,200——
2019-08-02$30.47$30.47166,800——
2019-08-01$31.39$31.39193,100——
2019-07-31$31.79$31.79236,300——
2019-07-30$32.28$32.28219,100——
2019-07-29$31.66$31.66156,900——
2019-07-26$31.99$31.99182,000——
2019-07-25$31.61$31.61283,000——
2019-07-24$32.64$32.64281,600——
2019-07-23$31.77$31.77243,800——
2019-07-22$30.85$30.85172,000——
2019-07-19$30.66$30.66217,600——
2019-07-18$30.58$30.58104,600——
2019-07-17$30.73$30.73151,500——
2019-07-16$30.59$30.59131,400——
2019-07-15$30.98$30.98177,200——
2019-07-12$30.65$30.65153,200——
2019-07-11$30.32$30.32119,400——
2019-07-10$30.51$30.51156,800——
2019-07-09$29.84$29.84123,100——
2019-07-08$30.28$30.28151,800——
2019-07-05$30.87$30.87113,500——
2019-07-03$30.73$30.73103,400——
2019-07-02$31.08$31.08183,000——
2019-07-01$31.00$31.00295,600——
2019-06-28$30.65$30.651,126,200——
2019-06-27$30.01$30.01171,900——
2019-06-26$29.98$29.98181,100——
2019-06-25$29.62$29.62318,100——
2019-06-24$29.12$29.12203,000——
2019-06-21$29.21$29.21437,600——
2019-06-20$29.57$29.57261,900——
2019-06-19$29.26$29.26302,500——
2019-06-18$28.95$28.95186,800——
2019-06-17$28.21$28.21180,300——
2019-06-14$28.44$28.44123,200——
2019-06-13$28.81$28.81181,400——
2019-06-12$29.00$29.00248,300——
2019-06-11$29.02$29.02452,700——
2019-06-10$28.11$28.11256,300——
2019-06-07$28.01$28.01386,300——
2019-06-06$28.31$28.31172,700——
2019-06-05$28.43$28.43249,400——
2019-06-04$27.77$27.77187,200——
2019-06-03$26.38$26.38264,800——
2019-05-31$26.68$26.68242,600——
2019-05-30$26.39$26.39241,000——
2019-05-29$26.52$26.52381,500——
2019-05-28$26.78$26.78221,800——
2019-05-24$27.20$27.20238,400——
2019-05-23$27.11$27.11290,800——
2019-05-22$27.86$27.86316,100——
2019-05-21$28.48$28.48338,000——
2019-05-20$28.65$28.65218,100——
2019-05-17$28.27$28.27174,800——
2019-05-16$28.99$28.99398,400——
2019-05-15$29.16$29.16729,400——
2019-05-14$29.46$29.46401,400——
2019-05-13$29.34$29.34326,300——
2019-05-10$31.14$31.14260,000——
2019-05-09$31.30$31.30788,900——
2019-05-08$30.78$30.78820,100——
2019-05-07$33.12$33.12582,400——
2019-05-06$33.88$33.88294,600——
2019-05-03$34.25$34.25665,300——
2019-05-02$33.15$33.15217,600——
2019-05-01$32.53$32.53432,100——
2019-04-30$32.84$32.84354,200——
2019-04-29$32.71$32.71305,100——
2019-04-26$32.26$32.26363,500——
2019-04-25$31.85$31.85149,200——
2019-04-24$32.37$32.37296,200——
2019-04-23$32.38$32.38303,500——
2019-04-22$31.72$31.72176,700——
2019-04-18$32.07$32.07547,000——
2019-04-17$31.28$31.28334,300——
2019-04-16$32.48$32.48416,500——
2019-04-15$32.56$32.56441,400——
2019-04-12$33.35$33.35236,300——
2019-04-11$33.43$33.43236,300——
2019-04-10$33.93$33.93197,900——
2019-04-09$34.13$34.13284,600——
2019-04-08$34.17$34.17134,000——
2019-04-05$34.40$34.40310,200——
2019-04-04$34.35$34.35270,700——
2019-04-03$33.90$33.90139,300——
2019-04-02$33.82$33.82188,400——
2019-04-01$34.26$34.26395,800——
2019-03-29$33.88$33.88191,800——
2019-03-28$33.77$33.77257,800——
2019-03-27$33.72$33.72284,300——
2019-03-26$33.60$33.60228,900——
2019-03-25$33.43$33.43237,200——
2019-03-22$33.45$33.45268,200——
2019-03-21$34.09$34.09343,700——
2019-03-20$33.96$33.96185,500——
2019-03-19$34.25$34.25196,100——
2019-03-18$32.94$32.94229,000——
2019-03-15$32.92$32.92627,400——
2019-03-14$32.70$32.70110,100——
2019-03-13$33.15$33.15164,200——
2019-03-12$33.00$33.00168,300——
2019-03-11$32.57$32.57169,300——
2019-03-08$32.32$32.32204,500——
2019-03-07$32.19$32.19215,600——
2019-03-06$32.77$32.77292,300——
2019-03-05$33.00$33.00389,000——
2019-03-04$33.34$33.34401,700——
2019-03-01$33.04$33.04276,900——
2019-02-28$31.44$31.44244,700——
2019-02-27$31.59$31.59170,000——
2019-02-26$31.54$31.54150,300——
2019-02-25$32.05$32.05310,100——
2019-02-22$32.31$32.31149,200——
2019-02-21$32.46$32.46255,600——
2019-02-20$31.80$31.80308,100——
2019-02-19$31.83$31.83230,400——
2019-02-15$31.42$31.42436,200——
2019-02-14$31.38$31.38248,600——
2019-02-13$31.53$31.53337,700——
2019-02-12$31.42$31.42349,100——
2019-02-11$31.23$31.23192,700——
2019-02-08$30.47$30.47224,300——
2019-02-07$31.37$31.37468,900——
2019-02-06$32.41$32.41775,900——
2019-02-05$29.02$29.02270,400——
2019-02-04$28.00$28.00451,600——
2019-02-01$28.16$28.16182,900——
2019-01-31$28.49$28.49196,400——
2019-01-30$28.03$28.03178,300——
2019-01-29$27.96$27.96288,500——
2019-01-28$27.72$27.72158,400——
2019-01-25$27.77$27.77205,100——
2019-01-24$27.67$27.67264,100——
2019-01-23$27.51$27.51259,000——
2019-01-22$27.23$27.23256,400——
2019-01-18$27.81$27.81409,400——
2019-01-17$26.49$26.49531,500——
2019-01-16$26.38$26.38316,300——
2019-01-15$26.24$26.24150,900——
2019-01-14$25.74$25.74255,400——
2019-01-11$26.25$26.25302,700——
2019-01-10$25.80$25.80319,000——
2019-01-09$25.01$25.01422,600——
2019-01-08$25.04$25.04199,100——
2019-01-07$25.26$25.26365,200——
2019-01-04$24.26$24.26297,700——
2019-01-03$23.24$23.24271,100——
2019-01-02$24.09$24.09348,600——