Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
11.45
+0.17 (1.51%)
At close: Aug 27, 2025, 4:00 PM
11.42
-0.03 (-0.26%)
After-hours: Aug 27, 2025, 4:05 PM EDT
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.22 | 11.51 | 11.22 | 11.45 | 11.45 | 1.51% | 311,572 |
| Aug 26, 2025 | 11.47 | 11.48 | 11.25 | 11.28 | 11.28 | -1.05% | 321,858 |
| Aug 25, 2025 | 11.60 | 11.74 | 11.29 | 11.40 | 11.40 | -1.89% | 255,433 |
| Aug 22, 2025 | 11.49 | 11.95 | 11.40 | 11.62 | 11.62 | 2.47% | 399,723 |
| Aug 21, 2025 | 11.15 | 11.48 | 11.01 | 11.34 | 11.34 | 0.98% | 346,884 |
| Aug 20, 2025 | 11.21 | 11.37 | 10.95 | 11.23 | 11.23 | -0.35% | 408,549 |
| Aug 19, 2025 | 10.97 | 11.39 | 10.83 | 11.27 | 11.27 | 2.18% | 380,143 |
| Aug 18, 2025 | 10.79 | 11.30 | 10.63 | 11.03 | 11.03 | 1.47% | 771,654 |
| Aug 15, 2025 | 10.86 | 11.02 | 10.69 | 10.87 | 10.87 | 0.83% | 321,125 |
| Aug 14, 2025 | 10.49 | 10.86 | 10.15 | 10.78 | 10.78 | 0.84% | 497,095 |
| Aug 13, 2025 | 10.64 | 10.96 | 10.43 | 10.69 | 10.69 | 1.14% | 738,123 |
| Aug 12, 2025 | 9.87 | 10.92 | 9.66 | 10.57 | 10.57 | 8.19% | 905,096 |
| Aug 11, 2025 | 9.46 | 10.13 | 9.40 | 9.77 | 9.77 | 3.06% | 778,031 |
| Aug 8, 2025 | 8.59 | 9.94 | 8.42 | 9.48 | 9.48 | 21.38% | 1,980,435 |
| Aug 7, 2025 | 7.20 | 7.85 | 6.96 | 7.81 | 7.81 | 10.94% | 1,107,607 |
| Aug 6, 2025 | 7.09 | 7.17 | 6.94 | 7.04 | 7.04 | 1.15% | 360,148 |
| Aug 5, 2025 | 7.15 | 7.15 | 6.90 | 6.96 | 6.96 | -2.11% | 233,867 |
| Aug 4, 2025 | 7.24 | 7.27 | 7.03 | 7.11 | 7.11 | -0.97% | 307,442 |
| Aug 1, 2025 | 7.12 | 7.26 | 6.76 | 7.18 | 7.18 | -1.37% | 532,687 |
| Jul 31, 2025 | 7.37 | 7.38 | 7.19 | 7.28 | 7.28 | -2.28% | 352,362 |
| Jul 30, 2025 | 7.85 | 7.85 | 7.37 | 7.45 | 7.45 | -4.61% | 276,461 |
| Jul 29, 2025 | 8.09 | 8.09 | 7.77 | 7.81 | 7.81 | -1.14% | 267,177 |
| Jul 28, 2025 | 7.81 | 7.96 | 7.75 | 7.90 | 7.90 | 0.64% | 265,722 |
| Jul 25, 2025 | 7.57 | 7.92 | 7.52 | 7.85 | 7.85 | 3.97% | 277,762 |
| Jul 24, 2025 | 7.67 | 7.77 | 7.52 | 7.55 | 7.55 | -1.82% | 272,235 |
| Jul 23, 2025 | 7.67 | 7.78 | 7.52 | 7.69 | 7.69 | 1.45% | 435,370 |
| Jul 22, 2025 | 7.37 | 7.70 | 7.33 | 7.58 | 7.58 | 2.36% | 484,691 |
| Jul 21, 2025 | 7.28 | 7.55 | 7.22 | 7.41 | 7.41 | 2.28% | 272,802 |
| Jul 18, 2025 | 7.94 | 8.00 | 7.23 | 7.24 | 7.24 | -7.77% | 440,677 |
| Jul 17, 2025 | 7.76 | 7.92 | 7.65 | 7.85 | 7.85 | 0.64% | 311,197 |
| Jul 16, 2025 | 7.78 | 7.85 | 7.55 | 7.80 | 7.80 | 0.91% | 269,416 |
| Jul 15, 2025 | 8.00 | 8.09 | 7.62 | 7.73 | 7.73 | -2.52% | 277,399 |
| Jul 14, 2025 | 8.13 | 8.13 | 7.68 | 7.93 | 7.93 | -2.94% | 283,000 |
| Jul 11, 2025 | 8.47 | 8.47 | 8.15 | 8.17 | 8.17 | -4.33% | 172,194 |
| Jul 10, 2025 | 8.42 | 8.69 | 8.42 | 8.54 | 8.54 | 1.30% | 201,928 |
| Jul 9, 2025 | 8.49 | 8.52 | 8.28 | 8.43 | 8.43 | - | 130,126 |
| Jul 8, 2025 | 8.40 | 8.66 | 8.34 | 8.43 | 8.43 | 0.84% | 227,671 |
| Jul 7, 2025 | 8.68 | 8.80 | 8.34 | 8.36 | 8.36 | -5.00% | 256,748 |
| Jul 3, 2025 | 8.73 | 8.83 | 8.64 | 8.80 | 8.80 | 0.92% | 148,909 |
| Jul 2, 2025 | 8.60 | 8.79 | 8.53 | 8.72 | 8.72 | 1.75% | 274,611 |
| Jul 1, 2025 | 8.56 | 8.84 | 8.50 | 8.57 | 8.57 | -1.15% | 315,865 |
| Jun 30, 2025 | 8.59 | 8.92 | 8.42 | 8.67 | 8.67 | 1.05% | 448,918 |
| Jun 27, 2025 | 8.56 | 8.72 | 8.46 | 8.58 | 8.58 | 0.47% | 634,148 |
| Jun 26, 2025 | 8.14 | 8.57 | 7.77 | 8.54 | 8.54 | 5.04% | 483,470 |
| Jun 25, 2025 | 7.96 | 8.22 | 7.77 | 8.13 | 8.13 | 2.26% | 406,684 |
| Jun 24, 2025 | 7.86 | 8.34 | 7.78 | 7.95 | 7.95 | 1.53% | 324,097 |
| Jun 23, 2025 | 7.65 | 7.83 | 7.53 | 7.83 | 7.83 | 1.03% | 276,937 |
| Jun 20, 2025 | 7.83 | 7.89 | 7.54 | 7.75 | 7.75 | 1.04% | 1,425,757 |
| Jun 18, 2025 | 7.77 | 7.99 | 7.63 | 7.67 | 7.67 | -1.29% | 457,511 |
| Jun 17, 2025 | 8.18 | 8.29 | 7.65 | 7.77 | 7.77 | -6.05% | 414,843 |