Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
12.06
+0.10 (0.84%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.93 | 12.24 | 11.83 | 12.06 | 12.06 | 0.84% | 275,231 |
| Sep 25, 2025 | 12.19 | 12.19 | 11.88 | 11.96 | 11.96 | -2.45% | 372,263 |
| Sep 24, 2025 | 12.24 | 12.31 | 12.05 | 12.26 | 12.26 | 0.91% | 273,764 |
| Sep 23, 2025 | 12.43 | 12.43 | 12.09 | 12.15 | 12.15 | -0.41% | 253,815 |
| Sep 22, 2025 | 12.20 | 12.53 | 11.97 | 12.20 | 12.20 | -0.65% | 315,620 |
| Sep 19, 2025 | 12.34 | 12.50 | 12.11 | 12.28 | 12.28 | -0.49% | 763,745 |
| Sep 18, 2025 | 11.73 | 12.37 | 11.65 | 12.34 | 12.34 | 6.38% | 362,525 |
| Sep 17, 2025 | 11.62 | 11.89 | 11.48 | 11.60 | 11.60 | -0.26% | 337,056 |
| Sep 16, 2025 | 11.46 | 11.73 | 11.39 | 11.63 | 11.63 | 1.31% | 364,146 |
| Sep 15, 2025 | 11.33 | 11.60 | 11.25 | 11.48 | 11.48 | 1.59% | 204,630 |
| Sep 12, 2025 | 11.39 | 11.45 | 11.16 | 11.30 | 11.30 | -1.74% | 259,039 |
| Sep 11, 2025 | 10.96 | 11.52 | 10.85 | 11.50 | 11.50 | 4.93% | 367,444 |
| Sep 10, 2025 | 11.74 | 11.74 | 10.93 | 10.96 | 10.96 | -5.44% | 383,583 |
| Sep 9, 2025 | 11.65 | 11.71 | 11.49 | 11.59 | 11.59 | -0.69% | 432,624 |
| Sep 8, 2025 | 11.69 | 11.79 | 11.46 | 11.67 | 11.67 | 0.17% | 369,084 |
| Sep 5, 2025 | 11.67 | 11.95 | 11.52 | 11.65 | 11.65 | -0.09% | 261,313 |
| Sep 4, 2025 | 11.10 | 11.68 | 10.87 | 11.66 | 11.66 | 5.81% | 416,047 |
| Sep 3, 2025 | 11.59 | 11.65 | 10.79 | 11.02 | 11.02 | -5.00% | 646,289 |
| Sep 2, 2025 | 11.33 | 11.75 | 10.97 | 11.60 | 11.60 | 0.43% | 374,226 |
| Aug 29, 2025 | 11.49 | 11.60 | 11.43 | 11.55 | 11.55 | 0.70% | 151,509 |
| Aug 28, 2025 | 11.44 | 11.49 | 11.26 | 11.47 | 11.47 | 0.17% | 323,910 |
| Aug 27, 2025 | 11.22 | 11.51 | 11.22 | 11.45 | 11.45 | 1.51% | 311,572 |
| Aug 26, 2025 | 11.47 | 11.48 | 11.25 | 11.28 | 11.28 | -1.05% | 321,858 |
| Aug 25, 2025 | 11.60 | 11.74 | 11.29 | 11.40 | 11.40 | -1.89% | 255,433 |
| Aug 22, 2025 | 11.49 | 11.95 | 11.40 | 11.62 | 11.62 | 2.47% | 399,723 |
| Aug 21, 2025 | 11.15 | 11.48 | 11.01 | 11.34 | 11.34 | 0.98% | 346,884 |
| Aug 20, 2025 | 11.21 | 11.37 | 10.95 | 11.23 | 11.23 | -0.35% | 408,549 |
| Aug 19, 2025 | 10.97 | 11.39 | 10.83 | 11.27 | 11.27 | 2.18% | 380,143 |
| Aug 18, 2025 | 10.79 | 11.30 | 10.63 | 11.03 | 11.03 | 1.47% | 771,654 |
| Aug 15, 2025 | 10.86 | 11.02 | 10.69 | 10.87 | 10.87 | 0.83% | 321,125 |
| Aug 14, 2025 | 10.49 | 10.86 | 10.15 | 10.78 | 10.78 | 0.84% | 497,095 |
| Aug 13, 2025 | 10.64 | 10.96 | 10.43 | 10.69 | 10.69 | 1.14% | 738,123 |
| Aug 12, 2025 | 9.87 | 10.92 | 9.66 | 10.57 | 10.57 | 8.19% | 905,096 |
| Aug 11, 2025 | 9.46 | 10.13 | 9.40 | 9.77 | 9.77 | 3.06% | 778,031 |
| Aug 8, 2025 | 8.59 | 9.94 | 8.42 | 9.48 | 9.48 | 21.38% | 1,980,435 |
| Aug 7, 2025 | 7.20 | 7.85 | 6.96 | 7.81 | 7.81 | 10.94% | 1,107,607 |
| Aug 6, 2025 | 7.09 | 7.17 | 6.94 | 7.04 | 7.04 | 1.15% | 360,148 |
| Aug 5, 2025 | 7.15 | 7.15 | 6.90 | 6.96 | 6.96 | -2.11% | 233,867 |
| Aug 4, 2025 | 7.24 | 7.27 | 7.03 | 7.11 | 7.11 | -0.97% | 307,442 |
| Aug 1, 2025 | 7.12 | 7.26 | 6.76 | 7.18 | 7.18 | -1.37% | 532,687 |
| Jul 31, 2025 | 7.37 | 7.38 | 7.19 | 7.28 | 7.28 | -2.28% | 352,362 |
| Jul 30, 2025 | 7.85 | 7.85 | 7.37 | 7.45 | 7.45 | -4.61% | 276,461 |
| Jul 29, 2025 | 8.09 | 8.09 | 7.77 | 7.81 | 7.81 | -1.14% | 267,177 |
| Jul 28, 2025 | 7.81 | 7.96 | 7.75 | 7.90 | 7.90 | 0.64% | 265,722 |
| Jul 25, 2025 | 7.57 | 7.92 | 7.52 | 7.85 | 7.85 | 3.97% | 277,762 |
| Jul 24, 2025 | 7.67 | 7.77 | 7.52 | 7.55 | 7.55 | -1.82% | 272,235 |
| Jul 23, 2025 | 7.67 | 7.78 | 7.52 | 7.69 | 7.69 | 1.45% | 435,370 |
| Jul 22, 2025 | 7.37 | 7.70 | 7.33 | 7.58 | 7.58 | 2.36% | 484,691 |
| Jul 21, 2025 | 7.28 | 7.55 | 7.22 | 7.41 | 7.41 | 2.28% | 272,802 |
| Jul 18, 2025 | 7.94 | 8.00 | 7.23 | 7.24 | 7.24 | -7.77% | 440,677 |