Varex Imaging Corporation (VREX)

NASDAQ: VREX · Real-Time Price · USD

11.52

-0.50 (-4.16%)

At close: Mar 28, 2025, 4:00 PM

11.80

+0.28 (2.39%)

After-hours: Mar 28, 2025, 4:33 PM EDT

Varex Imaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	13.24	13.24	12.84	12.85	12.85	-3.24%	520,683
Feb 26, 2025	13.02	13.37	12.53	13.28	13.28	1.45%	277,503
Feb 25, 2025	13.02	13.23	12.81	13.09	13.09	0.23%	418,143
Feb 24, 2025	12.75	13.06	12.62	13.06	13.06	3.32%	371,570
Feb 21, 2025	12.98	12.98	12.53	12.64	12.64	-1.63%	493,284
Feb 20, 2025	12.73	12.90	12.64	12.85	12.85	-	447,073
Feb 19, 2025	13.32	13.32	12.80	12.85	12.85	-4.89%	773,175
Feb 18, 2025	13.22	13.58	13.07	13.51	13.51	1.81%	368,250
Feb 14, 2025	13.79	13.86	13.01	13.27	13.27	-2.50%	418,811
Feb 13, 2025	13.44	13.65	13.21	13.61	13.61	1.26%	377,415
Feb 12, 2025	13.24	13.54	13.06	13.44	13.44	-0.44%	541,719
Feb 11, 2025	12.86	13.51	12.86	13.50	13.50	4.17%	1,420,839
Feb 10, 2025	12.49	13.03	12.11	12.96	12.96	5.62%	986,206
Feb 7, 2025	13.50	14.23	11.80	12.27	12.27	-19.28%	2,156,035
Feb 6, 2025	14.61	15.46	14.31	15.20	15.20	4.32%	674,093
Feb 5, 2025	14.46	14.58	14.11	14.57	14.57	0.83%	436,149
Feb 4, 2025	13.64	14.47	13.38	14.45	14.45	5.94%	413,811
Feb 3, 2025	13.54	13.77	13.35	13.64	13.64	-0.73%	375,816
Jan 31, 2025	13.94	13.99	13.53	13.74	13.74	-1.79%	576,088
Jan 30, 2025	13.79	14.08	13.76	13.99	13.99	2.87%	371,412
Jan 29, 2025	13.43	13.73	13.42	13.60	13.60	1.12%	337,250
Jan 28, 2025	13.63	13.67	13.38	13.45	13.45	-1.39%	300,454
Jan 27, 2025	14.17	14.48	13.60	13.64	13.64	-4.15%	471,884
Jan 24, 2025	14.18	14.34	13.99	14.23	14.23	-0.07%	365,826
Jan 23, 2025	13.88	14.38	13.80	14.24	14.24	2.59%	488,418
Jan 22, 2025	13.86	13.95	13.63	13.88	13.88	-0.22%	414,408
Jan 21, 2025	13.67	14.05	13.67	13.91	13.91	2.88%	347,558
Jan 17, 2025	13.84	13.88	13.49	13.52	13.52	-1.10%	308,442
Jan 16, 2025	13.56	13.72	13.47	13.67	13.67	0.89%	310,747
Jan 15, 2025	13.93	13.99	13.50	13.55	13.55	0.22%	415,913