Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
8.25
+0.34 (4.30%)
Jun 4, 2025, 1:31 PM - Market open
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 7.65 | 8.10 | 7.55 | 7.91 | 7.91 | 3.26% | 329,441 |
| Jun 2, 2025 | 7.64 | 7.81 | 7.48 | 7.66 | 7.66 | -0.13% | 369,265 |
| May 30, 2025 | 7.79 | 7.83 | 7.56 | 7.67 | 7.67 | -2.66% | 1,405,931 |
| May 29, 2025 | 7.98 | 8.25 | 7.79 | 7.88 | 7.88 | 0.25% | 368,577 |
| May 28, 2025 | 7.83 | 8.17 | 7.70 | 7.86 | 7.86 | 0.38% | 362,594 |
| May 27, 2025 | 7.70 | 7.86 | 7.54 | 7.83 | 7.83 | 4.12% | 434,898 |
| May 23, 2025 | 7.51 | 7.59 | 7.37 | 7.52 | 7.52 | -2.72% | 373,927 |
| May 22, 2025 | 7.63 | 7.90 | 7.47 | 7.73 | 7.73 | 1.18% | 301,938 |
| May 21, 2025 | 8.05 | 8.05 | 7.62 | 7.64 | 7.64 | -6.14% | 428,443 |
| May 20, 2025 | 7.98 | 8.25 | 7.91 | 8.14 | 8.14 | 1.62% | 391,419 |
| May 19, 2025 | 7.66 | 8.02 | 7.63 | 8.01 | 8.01 | 1.65% | 366,476 |
| May 16, 2025 | 7.85 | 7.92 | 7.72 | 7.88 | 7.88 | -0.13% | 429,536 |
| May 15, 2025 | 7.42 | 8.00 | 7.25 | 7.89 | 7.89 | 5.91% | 570,346 |
| May 14, 2025 | 7.50 | 7.52 | 7.23 | 7.45 | 7.45 | -0.67% | 432,361 |
| May 13, 2025 | 7.58 | 7.61 | 7.33 | 7.50 | 7.50 | -0.27% | 492,973 |
| May 12, 2025 | 7.21 | 7.65 | 7.20 | 7.52 | 7.52 | 9.30% | 932,700 |
| May 9, 2025 | 8.59 | 8.64 | 6.76 | 6.88 | 6.88 | -20.46% | 951,635 |
| May 8, 2025 | 8.65 | 8.71 | 8.13 | 8.65 | 8.65 | 5.88% | 702,896 |
| May 7, 2025 | 8.38 | 8.63 | 8.09 | 8.17 | 8.17 | -1.09% | 334,940 |
| May 6, 2025 | 8.37 | 8.39 | 8.18 | 8.26 | 8.26 | -2.25% | 269,888 |
| May 5, 2025 | 8.81 | 8.86 | 8.41 | 8.45 | 8.45 | -2.99% | 293,504 |
| May 2, 2025 | 8.55 | 8.81 | 8.42 | 8.71 | 8.71 | 3.81% | 326,687 |
| May 1, 2025 | 8.32 | 8.55 | 8.29 | 8.39 | 8.39 | 0.84% | 364,477 |
| Apr 30, 2025 | 8.25 | 8.40 | 8.09 | 8.32 | 8.32 | -1.07% | 469,725 |
| Apr 29, 2025 | 8.49 | 8.55 | 8.05 | 8.41 | 8.41 | -1.06% | 241,579 |
| Apr 28, 2025 | 8.65 | 8.73 | 8.36 | 8.50 | 8.50 | -1.39% | 371,760 |
| Apr 25, 2025 | 8.52 | 8.62 | 8.19 | 8.62 | 8.62 | 3.73% | 850,348 |
| Apr 24, 2025 | 7.64 | 8.50 | 7.64 | 8.31 | 8.31 | 9.34% | 860,261 |
| Apr 23, 2025 | 7.59 | 7.95 | 7.50 | 7.60 | 7.60 | 4.25% | 673,407 |
| Apr 22, 2025 | 7.34 | 7.43 | 7.00 | 7.29 | 7.29 | 1.11% | 967,345 |
| Apr 21, 2025 | 7.22 | 7.41 | 6.97 | 7.21 | 7.21 | -1.50% | 885,577 |
| Apr 17, 2025 | 7.13 | 7.52 | 7.13 | 7.32 | 7.32 | 2.23% | 826,262 |
| Apr 16, 2025 | 7.61 | 7.63 | 7.11 | 7.16 | 7.16 | -6.16% | 377,087 |
| Apr 15, 2025 | 7.84 | 7.99 | 7.61 | 7.63 | 7.63 | -3.30% | 454,724 |
| Apr 14, 2025 | 8.04 | 8.20 | 7.72 | 7.89 | 7.89 | 0.64% | 440,595 |
| Apr 11, 2025 | 7.66 | 7.86 | 7.37 | 7.84 | 7.84 | 1.29% | 742,396 |
| Apr 10, 2025 | 8.49 | 8.49 | 7.57 | 7.74 | 7.74 | -10.93% | 591,312 |
| Apr 9, 2025 | 7.37 | 8.73 | 7.33 | 8.69 | 8.69 | 16.49% | 1,084,703 |
| Apr 8, 2025 | 7.79 | 8.03 | 7.33 | 7.46 | 7.46 | -0.80% | 688,888 |
| Apr 7, 2025 | 7.89 | 8.51 | 7.37 | 7.52 | 7.52 | -9.18% | 1,008,079 |
| Apr 4, 2025 | 9.76 | 9.91 | 7.77 | 8.28 | 8.28 | -19.73% | 1,381,814 |
| Apr 3, 2025 | 10.87 | 11.43 | 10.27 | 10.32 | 10.32 | -9.76% | 380,880 |
| Apr 2, 2025 | 11.24 | 11.53 | 11.24 | 11.43 | 11.43 | - | 225,388 |
| Apr 1, 2025 | 11.54 | 11.59 | 11.31 | 11.43 | 11.43 | -1.47% | 216,605 |
| Mar 31, 2025 | 11.68 | 11.71 | 11.31 | 11.60 | 11.60 | 0.69% | 269,924 |
| Mar 28, 2025 | 12.04 | 12.10 | 11.52 | 11.52 | 11.52 | -4.16% | 467,536 |
| Mar 27, 2025 | 12.13 | 12.35 | 11.72 | 12.02 | 12.02 | -0.50% | 522,633 |
| Mar 26, 2025 | 12.38 | 12.39 | 11.89 | 12.08 | 12.08 | -1.87% | 288,714 |
| Mar 25, 2025 | 12.45 | 12.51 | 12.20 | 12.31 | 12.31 | -1.12% | 374,231 |
| Mar 24, 2025 | 12.69 | 12.78 | 12.35 | 12.45 | 12.45 | -0.95% | 338,311 |