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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.68$16.68275,200——
2020-12-30$16.53$16.53187,200——
2020-12-29$15.97$15.971,402,300——
2020-12-28$16.15$16.15342,500——
2020-12-24$16.25$16.251,890,100——
2020-12-23$16.30$16.30134,800——
2020-12-22$16.33$16.33209,700——
2020-12-21$16.38$16.38196,700——
2020-12-18$17.04$17.041,607,700——
2020-12-17$17.05$17.05278,400——
2020-12-16$16.69$16.69228,900——
2020-12-15$16.72$16.72380,200——
2020-12-14$16.26$16.26191,000——
2020-12-11$16.16$16.16200,100——
2020-12-10$16.50$16.50260,300——
2020-12-09$16.46$16.46218,000——
2020-12-08$16.76$16.76343,800——
2020-12-07$16.43$16.43253,900——
2020-12-04$16.49$16.49277,700——
2020-12-03$15.93$15.93405,100——
2020-12-02$16.26$16.26417,100——
2020-12-01$16.50$16.50502,100——
2020-11-30$16.68$16.68327,800——
2020-11-27$16.60$16.60134,500——
2020-11-25$16.69$16.69280,800——
2020-11-24$16.53$16.53423,500——
2020-11-23$16.17$16.17411,800——
2020-11-20$14.76$14.76260,600——
2020-11-19$14.79$14.79312,000——
2020-11-18$14.15$14.15454,800——
2020-11-17$14.53$14.53308,200——
2020-11-16$14.62$14.62380,000——
2020-11-13$14.57$14.57404,200——
2020-11-12$13.95$13.95233,100——
2020-11-11$14.53$14.53233,800——
2020-11-10$14.86$14.86274,800——
2020-11-09$15.07$15.07563,800——
2020-11-06$14.14$14.14299,500——
2020-11-05$13.96$13.96246,900——
2020-11-04$13.60$13.60183,900——
2020-11-03$13.68$13.68351,500——
2020-11-02$13.62$13.62234,000——
2020-10-30$13.40$13.40295,200——
2020-10-29$13.56$13.56590,200——
2020-10-28$12.92$12.92395,000——
2020-10-27$13.45$13.45384,400——
2020-10-26$13.62$13.62266,100——
2020-10-23$14.19$14.19152,000——
2020-10-22$14.33$14.33425,300——
2020-10-21$14.02$14.02386,200——
2020-10-20$13.97$13.97184,900——
2020-10-19$13.90$13.90215,700——
2020-10-16$13.62$13.62262,800——
2020-10-15$13.45$13.45291,600——
2020-10-14$13.60$13.60357,100——
2020-10-13$13.90$13.90302,200——
2020-10-12$13.73$13.73232,400——
2020-10-09$13.52$13.52331,200——
2020-10-08$13.14$13.14293,600——
2020-10-07$13.00$13.00415,700——
2020-10-06$12.51$12.51394,800——
2020-10-05$12.64$12.64232,600——
2020-10-02$12.37$12.37208,000——
2020-10-01$12.44$12.44222,700——
2020-09-30$12.72$12.72302,100——
2020-09-29$12.34$12.34872,300——
2020-09-28$12.30$12.30333,800——
2020-09-25$12.07$12.07466,300——
2020-09-24$11.76$11.76236,800——
2020-09-23$11.84$11.84469,100——
2020-09-22$12.02$12.02434,500——
2020-09-21$11.80$11.80407,400——
2020-09-18$12.43$12.43930,800——
2020-09-17$12.35$12.35358,900——
2020-09-16$12.06$12.06389,800——
2020-09-15$11.41$11.41796,300——
2020-09-14$11.18$11.18450,500——
2020-09-11$10.70$10.70243,700——
2020-09-10$10.57$10.57304,500——
2020-09-09$10.68$10.68283,200——
2020-09-08$10.65$10.65528,900——
2020-09-04$10.84$10.84198,400——
2020-09-03$11.00$11.00675,100——
2020-09-02$10.95$10.95683,500——
2020-09-01$10.51$10.51485,000——
2020-08-31$11.09$11.09323,000——
2020-08-28$11.25$11.25493,500——
2020-08-27$11.48$11.48610,600——
2020-08-26$11.64$11.64264,500——
2020-08-25$12.16$12.16341,500——
2020-08-24$12.23$12.23363,500——
2020-08-21$11.97$11.97351,900——
2020-08-20$11.97$11.97552,300——
2020-08-19$12.05$12.05428,200——
2020-08-18$12.33$12.33530,600——
2020-08-17$12.85$12.851,215,700——
2020-08-14$13.50$13.501,208,100——
2020-08-13$12.83$12.833,402,300——
2020-08-12$16.00$16.00352,900——
2020-08-11$16.28$16.28234,300——
2020-08-10$16.60$16.601,009,800——
2020-08-07$16.38$16.38191,000——
2020-08-06$16.13$16.13234,100——
2020-08-05$16.61$16.61353,400——
2020-08-04$16.27$16.27229,400——
2020-08-03$15.98$15.98311,700——
2020-07-31$15.68$15.68304,900——
2020-07-30$15.86$15.86202,600——
2020-07-29$16.10$16.10247,100——
2020-07-28$15.85$15.85807,000——
2020-07-27$16.22$16.22553,200——
2020-07-24$16.15$16.15266,900——
2020-07-23$16.52$16.52393,100——
2020-07-22$16.19$16.19498,500——
2020-07-21$16.34$16.34714,000——
2020-07-20$16.30$16.30519,700——
2020-07-17$16.70$16.70443,600——
2020-07-16$16.30$16.30478,500——
2020-07-15$16.39$16.39784,000——
2020-07-14$15.38$15.38615,600——
2020-07-13$15.09$15.09664,300——
2020-07-10$14.98$14.98686,500——
2020-07-09$14.61$14.61388,200——
2020-07-08$14.83$14.83515,600——
2020-07-07$14.87$14.87212,800——
2020-07-06$15.01$15.01416,100——
2020-07-02$14.94$14.94336,700——
2020-07-01$14.95$14.95517,700——
2020-06-30$15.15$15.15636,900——
2020-06-29$15.09$15.09708,800——
2020-06-26$14.37$14.371,044,400——
2020-06-25$15.18$15.181,129,400——
2020-06-24$14.89$14.89398,700——
2020-06-23$15.27$15.27532,800——
2020-06-22$15.20$15.20339,000——
2020-06-19$15.00$15.001,007,600——
2020-06-18$15.68$15.68574,100——
2020-06-17$15.43$15.43681,900——
2020-06-16$15.89$15.891,029,700——
2020-06-15$15.92$15.92649,400——
2020-06-12$15.97$15.97637,700——
2020-06-11$16.11$16.11751,600——
2020-06-10$17.39$17.39644,900——
2020-06-09$17.99$17.99737,800——
2020-06-08$18.14$18.14946,200——
2020-06-05$17.68$17.684,267,800——
2020-06-04$16.65$16.654,979,900——
2020-06-03$19.69$19.69235,800——
2020-06-02$19.15$19.15349,200——
2020-06-01$18.78$18.78279,100——
2020-05-29$18.76$18.76331,800——
2020-05-28$18.94$18.94340,900——
2020-05-27$19.66$19.66475,600——
2020-05-26$18.04$18.04347,300——
2020-05-22$17.50$17.50246,300——
2020-05-21$17.55$17.55559,800——
2020-05-20$17.72$17.72422,300——
2020-05-19$17.80$17.80421,500——
2020-05-18$18.72$18.72910,000——
2020-05-15$17.52$17.52638,400——
2020-05-14$18.62$18.621,053,000——
2020-05-13$17.06$17.062,321,100——
2020-05-12$25.32$25.32321,900——
2020-05-11$26.11$26.11198,700——
2020-05-08$25.90$25.90227,600——
2020-05-07$25.04$25.04293,100——
2020-05-06$24.78$24.78150,500——
2020-05-05$25.30$25.30244,000——
2020-05-04$25.20$25.20188,500——
2020-05-01$25.46$25.46232,700——
2020-04-30$26.13$26.13318,600——
2020-04-29$26.46$26.46266,800——
2020-04-28$25.03$25.03209,300——
2020-04-27$25.10$25.10223,500——
2020-04-24$23.77$23.77225,400——
2020-04-23$23.54$23.54172,100——
2020-04-22$23.44$23.44194,900——
2020-04-21$22.99$22.99228,400——
2020-04-20$23.33$23.33134,500——
2020-04-17$23.80$23.80182,300——
2020-04-16$22.67$22.67281,800——
2020-04-15$22.93$22.93181,400——
2020-04-14$23.91$23.91125,700——
2020-04-13$23.16$23.16163,700——
2020-04-09$24.48$24.48226,600——
2020-04-08$23.06$23.06374,700——
2020-04-07$21.59$21.59312,400——
2020-04-06$21.68$21.68358,200——
2020-04-03$20.73$20.73232,900——
2020-04-02$21.54$21.54208,900——
2020-04-01$20.62$20.62304,600——
2020-03-31$22.71$22.71482,300——
2020-03-30$20.97$20.97234,400——
2020-03-27$19.99$19.99202,500——
2020-03-26$21.14$21.14328,000——
2020-03-25$19.99$19.99411,500——
2020-03-24$19.49$19.49346,700——
2020-03-23$17.78$17.78356,800——
2020-03-20$17.22$17.22350,900——
2020-03-19$18.91$18.91476,200——
2020-03-18$19.90$19.90244,900——
2020-03-17$21.36$21.36416,700——
2020-03-16$18.37$18.37323,900——
2020-03-13$19.85$19.85357,100——
2020-03-12$20.41$20.41542,500——
2020-03-11$22.13$22.13224,500——
2020-03-10$22.38$22.38295,800——
2020-03-09$21.55$21.55410,800——
2020-03-06$23.59$23.59266,700——
2020-03-05$24.50$24.50274,700——
2020-03-04$24.86$24.86351,700——
2020-03-03$24.00$24.00216,700——
2020-03-02$24.30$24.30354,700——
2020-02-28$23.22$23.22389,000——
2020-02-27$23.60$23.60456,500——
2020-02-26$23.83$23.83259,400——
2020-02-25$23.49$23.49328,300——
2020-02-24$24.49$24.49287,300——
2020-02-21$25.10$25.10215,100——
2020-02-20$25.74$25.74193,000——
2020-02-19$25.92$25.92308,100——
2020-02-18$25.56$25.56318,000——
2020-02-14$25.89$25.89228,200——
2020-02-13$25.97$25.97310,700——
2020-02-12$25.90$25.90631,700——
2020-02-11$27.41$27.41315,000——
2020-02-10$27.34$27.34137,400——
2020-02-07$27.26$27.26168,400——
2020-02-06$28.92$28.92138,700——
2020-02-05$28.67$28.67153,600——
2020-02-04$28.15$28.15262,200——
2020-02-03$27.53$27.53270,100——
2020-01-31$27.65$27.65208,500——
2020-01-30$29.20$29.20132,300——
2020-01-29$29.65$29.65260,100——
2020-01-28$30.28$30.28148,200——
2020-01-27$30.20$30.20123,600——
2020-01-24$30.53$30.53169,600——
2020-01-23$30.95$30.95256,600——
2020-01-22$31.04$31.04108,500——
2020-01-21$31.13$31.13198,500——
2020-01-17$31.32$31.3297,500——
2020-01-16$31.65$31.6595,900——
2020-01-15$31.26$31.26132,600——
2020-01-14$30.76$30.76156,100——
2020-01-13$30.73$30.73153,500——
2020-01-10$30.35$30.35129,900——
2020-01-09$29.95$29.95123,500——
2020-01-08$30.17$30.17137,400——
2020-01-07$30.33$30.33217,800——
2020-01-06$30.21$30.21164,100——
2020-01-03$30.00$30.00177,500——
2020-01-02$30.48$30.48132,700——