Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
6.88
-1.77 (-20.46%)
At close: May 9, 2025, 4:00 PM
6.92
+0.04 (0.58%)
After-hours: May 9, 2025, 7:15 PM EDT
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.59 | 8.64 | 6.76 | 6.88 | 6.88 | -20.46% | 949,308 |
| 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 |
| Mar 21, 2025 | 12.72 | 12.76 | 12.45 | 12.57 | 12.57 | -2.26% | 397,506 |
| Mar 20, 2025 | 12.81 | 13.02 | 12.71 | 12.86 | 12.86 | -1.23% | 273,271 |
| Mar 19, 2025 | 12.89 | 13.10 | 12.76 | 13.02 | 13.02 | 1.48% | 222,890 |
| Mar 18, 2025 | 12.80 | 12.88 | 12.62 | 12.83 | 12.83 | 0.08% | 211,084 |
| Mar 17, 2025 | 12.40 | 12.85 | 12.40 | 12.82 | 12.82 | 2.56% | 315,521 |
| Mar 14, 2025 | 12.65 | 12.67 | 12.42 | 12.50 | 12.50 | -0.08% | 200,017 |
| Mar 13, 2025 | 12.60 | 12.82 | 12.12 | 12.51 | 12.51 | -0.32% | 279,923 |
| Mar 12, 2025 | 12.91 | 12.98 | 12.39 | 12.55 | 12.55 | -2.03% | 391,170 |
| Mar 11, 2025 | 12.63 | 12.99 | 12.51 | 12.81 | 12.81 | 2.15% | 388,239 |
| Mar 10, 2025 | 12.53 | 12.73 | 12.34 | 12.54 | 12.54 | -2.11% | 425,227 |
| Mar 7, 2025 | 12.67 | 13.00 | 12.62 | 12.81 | 12.81 | 0.71% | 306,506 |
| Mar 6, 2025 | 12.62 | 12.89 | 12.46 | 12.72 | 12.72 | -0.63% | 328,169 |
| Mar 5, 2025 | 12.57 | 12.88 | 12.36 | 12.80 | 12.80 | 1.67% | 299,677 |
| Mar 4, 2025 | 12.63 | 12.69 | 12.32 | 12.59 | 12.59 | -1.95% | 370,155 |
| Mar 3, 2025 | 12.95 | 13.00 | 12.71 | 12.84 | 12.84 | -0.16% | 368,406 |
| Feb 28, 2025 | 12.77 | 12.88 | 12.51 | 12.86 | 12.86 | 0.08% | 391,448 |