Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
10.67
+0.38 (3.69%)
At close: Nov 21, 2025, 4:00 PM EST
10.74
+0.07 (0.66%)
After-hours: Nov 21, 2025, 7:53 PM EST
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.30 | 10.91 | 10.09 | 10.67 | 10.67 | 3.69% | 525,290 |
| 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 |
| Oct 20, 2025 | 11.71 | 11.72 | 11.51 | 11.63 | 11.63 | 0.87% | 227,479 |
| Oct 17, 2025 | 11.55 | 11.79 | 11.06 | 11.53 | 11.53 | -0.43% | 181,699 |
| Oct 16, 2025 | 11.76 | 11.84 | 11.47 | 11.58 | 11.58 | -1.03% | 165,348 |
| Oct 15, 2025 | 11.64 | 11.74 | 11.50 | 11.70 | 11.70 | 1.92% | 186,322 |
| Oct 14, 2025 | 11.04 | 11.50 | 10.84 | 11.48 | 11.48 | 2.04% | 231,996 |
| Oct 13, 2025 | 11.03 | 11.26 | 10.87 | 11.25 | 11.25 | 4.07% | 273,059 |
| Oct 10, 2025 | 11.27 | 11.62 | 10.78 | 10.81 | 10.81 | -4.25% | 293,509 |
| Oct 9, 2025 | 11.77 | 11.91 | 11.27 | 11.29 | 11.29 | -4.08% | 229,082 |
| Oct 8, 2025 | 11.63 | 12.08 | 11.40 | 11.77 | 11.77 | 1.82% | 278,238 |
| Oct 7, 2025 | 11.86 | 11.96 | 11.54 | 11.56 | 11.56 | -2.53% | 200,845 |
| Oct 6, 2025 | 12.00 | 12.10 | 11.77 | 11.86 | 11.86 | -0.67% | 208,410 |
| Oct 3, 2025 | 11.99 | 12.32 | 11.84 | 11.94 | 11.94 | 0.67% | 265,739 |
| Oct 2, 2025 | 12.24 | 12.34 | 11.76 | 11.86 | 11.86 | -3.03% | 208,471 |
| Oct 1, 2025 | 12.28 | 12.39 | 12.05 | 12.23 | 12.23 | -1.37% | 310,837 |
| Sep 30, 2025 | 12.06 | 12.42 | 11.96 | 12.40 | 12.40 | 2.31% | 290,043 |
| Sep 29, 2025 | 12.15 | 12.21 | 11.98 | 12.12 | 12.12 | 0.50% | 272,756 |
| 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 |