Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
12.91
+0.09 (0.70%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Varex Imaging Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 12.76 | 13.05 | 12.67 | 12.82 | 12.82 | 0.55% | 437,413 |
Oct 23, 2024 | 12.50 | 12.78 | 12.43 | 12.75 | 12.75 | 1.67% | 526,298 |
Oct 22, 2024 | 12.57 | 12.80 | 12.23 | 12.54 | 12.54 | -0.48% | 466,626 |
Oct 21, 2024 | 12.32 | 12.67 | 12.12 | 12.60 | 12.60 | 2.02% | 429,049 |
Oct 18, 2024 | 12.13 | 12.38 | 12.02 | 12.35 | 12.35 | 2.07% | 292,662 |
Oct 17, 2024 | 11.88 | 12.11 | 11.64 | 12.10 | 12.10 | 0.83% | 374,558 |
Oct 16, 2024 | 11.44 | 12.34 | 11.34 | 12.00 | 12.00 | 5.54% | 825,896 |
Oct 15, 2024 | 11.24 | 11.49 | 11.08 | 11.37 | 11.37 | 0.35% | 295,692 |
Oct 14, 2024 | 11.45 | 11.53 | 11.28 | 11.33 | 11.33 | -0.79% | 235,169 |
Oct 11, 2024 | 11.24 | 11.56 | 11.23 | 11.42 | 11.42 | 1.69% | 329,889 |
Oct 10, 2024 | 11.34 | 11.64 | 11.20 | 11.23 | 11.23 | -2.35% | 329,793 |
Oct 9, 2024 | 11.24 | 11.72 | 11.19 | 11.50 | 11.50 | 1.95% | 378,275 |
Oct 8, 2024 | 11.16 | 11.36 | 11.01 | 11.28 | 11.28 | 0.45% | 308,855 |
Oct 7, 2024 | 11.49 | 11.58 | 11.11 | 11.23 | 11.23 | -2.77% | 474,003 |
Oct 4, 2024 | 11.73 | 11.75 | 11.33 | 11.55 | 11.55 | 1.40% | 420,122 |
Oct 3, 2024 | 11.55 | 11.74 | 11.31 | 11.39 | 11.39 | -2.06% | 279,260 |
Oct 2, 2024 | 11.81 | 12.01 | 11.58 | 11.63 | 11.63 | -1.94% | 434,138 |
Oct 1, 2024 | 11.81 | 11.93 | 11.62 | 11.86 | 11.86 | -0.50% | 457,474 |
Sep 30, 2024 | 11.85 | 12.12 | 11.57 | 11.92 | 11.92 | - | 276,638 |
Sep 27, 2024 | 11.98 | 12.27 | 11.87 | 11.92 | 11.92 | 1.02% | 424,724 |
Sep 26, 2024 | 11.75 | 12.01 | 11.66 | 11.80 | 11.80 | 1.46% | 450,134 |
Sep 25, 2024 | 11.09 | 11.71 | 11.08 | 11.63 | 11.63 | 4.87% | 694,128 |
Sep 24, 2024 | 11.85 | 12.04 | 11.08 | 11.09 | 11.09 | -5.94% | 814,985 |
Sep 23, 2024 | 10.92 | 11.89 | 10.70 | 11.79 | 11.79 | 9.27% | 1,454,639 |
Sep 20, 2024 | 10.75 | 11.25 | 10.55 | 10.79 | 10.79 | -0.83% | 8,753,463 |
Sep 19, 2024 | 11.34 | 11.44 | 10.81 | 10.88 | 10.88 | -1.36% | 1,057,532 |
Sep 18, 2024 | 11.12 | 11.49 | 10.94 | 11.03 | 11.03 | -0.72% | 1,115,546 |
Sep 17, 2024 | 11.53 | 11.76 | 10.99 | 11.11 | 11.11 | -3.64% | 859,589 |
Sep 16, 2024 | 11.92 | 11.92 | 11.34 | 11.53 | 11.53 | -2.45% | 776,346 |
Sep 13, 2024 | 11.61 | 12.01 | 11.56 | 11.82 | 11.82 | 2.96% | 690,329 |
Sep 12, 2024 | 11.54 | 11.64 | 11.28 | 11.48 | 11.48 | 0.35% | 759,110 |
Sep 11, 2024 | 11.35 | 11.46 | 10.88 | 11.44 | 11.44 | 0.79% | 671,918 |
Sep 10, 2024 | 10.25 | 11.39 | 10.19 | 11.35 | 11.35 | 10.95% | 1,266,270 |
Sep 9, 2024 | 11.03 | 11.17 | 10.22 | 10.23 | 10.23 | -11.43% | 1,228,459 |
Sep 6, 2024 | 11.95 | 12.14 | 11.52 | 11.55 | 11.55 | -3.51% | 298,747 |
Sep 5, 2024 | 11.67 | 12.19 | 11.63 | 11.97 | 11.97 | 2.31% | 956,067 |
Sep 4, 2024 | 11.75 | 12.05 | 11.62 | 11.70 | 11.70 | -1.27% | 932,077 |
Sep 3, 2024 | 12.29 | 12.38 | 11.85 | 11.85 | 11.85 | -5.05% | 395,252 |
Aug 30, 2024 | 12.37 | 12.55 | 12.24 | 12.48 | 12.48 | 1.63% | 297,263 |
Aug 29, 2024 | 12.24 | 12.48 | 12.24 | 12.28 | 12.28 | -0.16% | 209,153 |
Aug 28, 2024 | 11.95 | 12.32 | 11.93 | 12.30 | 12.30 | 2.07% | 264,726 |
Aug 27, 2024 | 12.10 | 12.25 | 12.01 | 12.05 | 12.05 | -1.55% | 247,184 |
Aug 26, 2024 | 12.50 | 12.71 | 12.22 | 12.24 | 12.24 | -1.37% | 365,716 |
Aug 23, 2024 | 11.96 | 12.42 | 11.86 | 12.41 | 12.41 | 7.35% | 544,144 |
Aug 22, 2024 | 12.22 | 12.25 | 11.53 | 11.56 | 11.56 | -5.32% | 405,540 |
Aug 21, 2024 | 12.53 | 12.54 | 12.16 | 12.21 | 12.21 | -1.85% | 265,501 |
Aug 20, 2024 | 12.53 | 12.69 | 12.24 | 12.44 | 12.44 | -1.50% | 366,959 |
Aug 19, 2024 | 12.64 | 12.73 | 12.40 | 12.63 | 12.63 | 0.24% | 501,157 |
Aug 16, 2024 | 12.52 | 12.64 | 12.14 | 12.60 | 12.60 | 0.16% | 456,377 |
Aug 15, 2024 | 12.07 | 12.67 | 12.02 | 12.58 | 12.58 | 8.45% | 459,998 |
Aug 14, 2024 | 11.58 | 11.64 | 11.33 | 11.60 | 11.60 | - | 324,820 |
Aug 13, 2024 | 11.17 | 11.78 | 11.17 | 11.60 | 11.60 | 7.61% | 638,960 |
Aug 12, 2024 | 11.27 | 11.27 | 10.72 | 10.78 | 10.78 | -3.75% | 543,785 |
Aug 9, 2024 | 11.35 | 11.39 | 10.95 | 11.20 | 11.20 | -1.67% | 351,914 |
Aug 8, 2024 | 11.53 | 11.59 | 11.21 | 11.39 | 11.39 | -0.52% | 448,629 |
Aug 7, 2024 | 11.83 | 11.87 | 11.39 | 11.45 | 11.45 | -1.72% | 719,132 |
Aug 6, 2024 | 12.27 | 12.31 | 11.52 | 11.65 | 11.65 | -5.44% | 720,053 |
Aug 5, 2024 | 12.49 | 12.80 | 12.03 | 12.32 | 12.32 | -5.08% | 999,883 |
Aug 2, 2024 | 13.07 | 13.37 | 12.76 | 12.98 | 12.98 | -9.04% | 1,154,779 |
Aug 1, 2024 | 14.82 | 14.97 | 14.01 | 14.27 | 14.27 | -3.52% | 762,072 |
Jul 31, 2024 | 14.98 | 15.27 | 14.67 | 14.79 | 14.79 | -0.87% | 384,138 |
Jul 30, 2024 | 14.58 | 14.94 | 14.55 | 14.92 | 14.92 | 2.05% | 371,153 |
Jul 29, 2024 | 14.57 | 14.73 | 14.44 | 14.62 | 14.62 | - | 259,454 |
Jul 26, 2024 | 14.86 | 14.98 | 14.36 | 14.62 | 14.62 | -0.75% | 340,091 |
Jul 25, 2024 | 14.35 | 14.81 | 14.35 | 14.73 | 14.73 | 2.58% | 535,521 |
Jul 24, 2024 | 14.47 | 14.70 | 14.34 | 14.36 | 14.36 | -1.44% | 257,531 |
Jul 23, 2024 | 14.27 | 14.69 | 14.27 | 14.57 | 14.57 | 1.39% | 419,125 |
Jul 22, 2024 | 14.24 | 14.40 | 14.12 | 14.37 | 14.37 | 1.20% | 359,150 |
Jul 19, 2024 | 14.50 | 14.56 | 14.08 | 14.20 | 14.20 | -1.66% | 361,518 |
Jul 18, 2024 | 14.70 | 14.99 | 14.39 | 14.44 | 14.44 | -2.17% | 583,909 |
Jul 17, 2024 | 15.01 | 15.22 | 14.62 | 14.76 | 14.76 | -1.99% | 452,759 |
Jul 16, 2024 | 14.56 | 15.09 | 14.56 | 15.06 | 15.06 | 4.22% | 365,739 |
Jul 15, 2024 | 14.54 | 14.82 | 14.41 | 14.45 | 14.45 | -0.69% | 318,250 |
Jul 12, 2024 | 15.00 | 15.13 | 14.46 | 14.55 | 14.55 | -2.02% | 368,105 |
Jul 11, 2024 | 14.21 | 14.96 | 14.05 | 14.85 | 14.85 | 5.69% | 565,846 |
Jul 10, 2024 | 14.17 | 14.18 | 13.97 | 14.05 | 14.05 | -0.78% | 269,146 |
Jul 9, 2024 | 14.28 | 14.38 | 14.14 | 14.16 | 14.16 | -0.91% | 314,489 |
Jul 8, 2024 | 14.37 | 14.45 | 14.12 | 14.29 | 14.29 | -0.42% | 322,132 |
Jul 5, 2024 | 14.33 | 14.36 | 14.09 | 14.35 | 14.35 | -0.07% | 355,985 |
Jul 3, 2024 | 14.54 | 14.54 | 14.32 | 14.36 | 14.36 | -1.51% | 158,989 |
Jul 2, 2024 | 14.35 | 14.60 | 14.31 | 14.58 | 14.58 | 2.03% | 425,097 |
Jul 1, 2024 | 14.68 | 14.89 | 14.09 | 14.29 | 14.29 | -2.99% | 423,662 |
Jun 28, 2024 | 14.68 | 14.85 | 14.50 | 14.73 | 14.73 | 0.75% | 808,223 |
Jun 27, 2024 | 14.52 | 14.66 | 14.41 | 14.62 | 14.62 | 1.11% | 343,150 |
Jun 26, 2024 | 14.35 | 14.54 | 14.16 | 14.46 | 14.46 | 0.21% | 451,501 |
Jun 25, 2024 | 14.31 | 14.43 | 14.10 | 14.43 | 14.43 | 0.14% | 717,417 |
Jun 24, 2024 | 14.58 | 14.81 | 14.25 | 14.41 | 14.41 | -0.07% | 528,344 |
Jun 21, 2024 | 14.70 | 14.99 | 14.22 | 14.42 | 14.42 | -1.30% | 5,325,275 |
Jun 20, 2024 | 15.10 | 15.25 | 14.60 | 14.61 | 14.61 | -3.82% | 483,773 |
Jun 18, 2024 | 15.11 | 15.41 | 15.11 | 15.19 | 15.19 | 0.33% | 394,334 |
Jun 17, 2024 | 15.05 | 15.42 | 14.97 | 15.14 | 15.14 | 0.53% | 386,350 |
Jun 14, 2024 | 15.56 | 15.76 | 14.96 | 15.06 | 15.06 | -3.83% | 552,517 |
Jun 13, 2024 | 15.49 | 15.69 | 15.39 | 15.66 | 15.66 | 0.90% | 314,994 |
Jun 12, 2024 | 15.80 | 15.85 | 15.46 | 15.52 | 15.52 | 0.19% | 350,013 |
Jun 11, 2024 | 15.60 | 15.60 | 15.19 | 15.49 | 15.49 | -1.40% | 353,652 |
Jun 10, 2024 | 15.17 | 15.87 | 15.15 | 15.71 | 15.71 | 3.49% | 383,236 |
Jun 7, 2024 | 15.66 | 15.75 | 15.10 | 15.18 | 15.18 | -3.62% | 380,504 |
Jun 6, 2024 | 15.72 | 16.24 | 15.65 | 15.75 | 15.75 | -0.63% | 369,454 |
Jun 5, 2024 | 15.55 | 15.90 | 15.19 | 15.85 | 15.85 | 1.93% | 353,157 |
Jun 4, 2024 | 15.89 | 15.89 | 15.34 | 15.55 | 15.55 | -2.20% | 386,764 |