Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
18.48
-0.02 (-0.11%)
At close: Aug 26, 2026, 4:00 PM EDT
18.48
0.00 (0.00%)
After-hours: Aug 26, 2026, 7:30 PM EDT
Varex Imaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.53 | 18.53 | 18.45 | 18.48 | 18.48 | -0.11% | 552,754 |
| Aug 25, 2026 | 18.51 | 18.54 | 18.50 | 18.50 | 18.50 | -0.11% | 493,361 |
| Aug 24, 2026 | 18.51 | 18.54 | 18.49 | 18.52 | 18.52 | 0.05% | 635,135 |
| Aug 21, 2026 | 18.49 | 18.53 | 18.47 | 18.51 | 18.51 | 0.11% | 953,788 |
| Aug 20, 2026 | 18.47 | 18.50 | 18.45 | 18.49 | 18.49 | 0.16% | 836,420 |
| Aug 19, 2026 | 18.49 | 18.52 | 18.45 | 18.46 | 18.46 | - | 1,254,173 |
| Aug 18, 2026 | 18.48 | 18.50 | 18.45 | 18.46 | 18.46 | - | 642,495 |
| Aug 17, 2026 | 18.49 | 18.53 | 18.45 | 18.46 | 18.46 | -0.16% | 1,064,003 |
| Aug 14, 2026 | 18.54 | 18.54 | 18.47 | 18.49 | 18.49 | -0.05% | 702,028 |
| Aug 13, 2026 | 18.48 | 18.54 | 18.48 | 18.50 | 18.50 | 0.27% | 1,059,496 |
| Aug 12, 2026 | 18.52 | 18.56 | 18.45 | 18.45 | 18.45 | -0.70% | 2,248,720 |
| Aug 11, 2026 | 18.43 | 18.63 | 18.42 | 18.58 | 18.58 | 0.65% | 3,515,106 |
| Aug 10, 2026 | 18.39 | 18.49 | 18.37 | 18.46 | 18.46 | 48.75% | 13,227,610 |
| Aug 7, 2026 | 12.33 | 12.56 | 12.29 | 12.41 | 12.41 | 1.31% | 230,906 |
| Aug 6, 2026 | 12.41 | 12.47 | 12.03 | 12.25 | 12.25 | -1.13% | 309,445 |
| Aug 5, 2026 | 12.34 | 12.41 | 12.04 | 12.39 | 12.39 | 0.16% | 274,424 |
| Aug 4, 2026 | 12.16 | 12.43 | 11.90 | 12.37 | 12.37 | 3.78% | 397,487 |
| Aug 3, 2026 | 11.34 | 12.11 | 11.34 | 11.92 | 11.92 | 6.52% | 464,941 |
| Jul 31, 2026 | 11.05 | 11.22 | 10.86 | 11.19 | 11.19 | 1.08% | 314,625 |
| Jul 30, 2026 | 11.01 | 11.42 | 10.89 | 11.07 | 11.07 | 1.10% | 221,254 |
| Jul 29, 2026 | 11.14 | 11.29 | 10.87 | 10.95 | 10.95 | -1.62% | 248,094 |
| Jul 28, 2026 | 11.00 | 11.36 | 10.98 | 11.13 | 11.13 | 1.37% | 267,906 |
| Jul 27, 2026 | 11.10 | 11.37 | 10.88 | 10.98 | 10.98 | 0.55% | 337,592 |
| Jul 24, 2026 | 10.79 | 11.07 | 10.64 | 10.92 | 10.92 | 1.87% | 475,676 |
| Jul 23, 2026 | 10.49 | 10.73 | 10.44 | 10.72 | 10.72 | 0.56% | 471,777 |
| Jul 22, 2026 | 10.68 | 10.79 | 10.59 | 10.66 | 10.66 | -0.56% | 272,807 |
| Jul 21, 2026 | 10.56 | 10.78 | 10.56 | 10.72 | 10.72 | 0.94% | 302,128 |
| Jul 20, 2026 | 10.67 | 10.84 | 10.54 | 10.62 | 10.62 | 0.66% | 260,411 |
| Jul 17, 2026 | 10.60 | 10.78 | 10.02 | 10.55 | 10.55 | -1.95% | 375,370 |
| Jul 16, 2026 | 10.98 | 11.00 | 10.75 | 10.76 | 10.76 | -0.28% | 292,665 |
| Jul 15, 2026 | 10.61 | 10.97 | 10.54 | 10.79 | 10.79 | 2.08% | 339,481 |
| Jul 14, 2026 | 10.96 | 11.17 | 10.01 | 10.57 | 10.57 | -2.13% | 650,669 |
| Jul 13, 2026 | 11.04 | 11.23 | 10.78 | 10.80 | 10.80 | -2.26% | 448,141 |
| Jul 10, 2026 | 10.77 | 11.18 | 10.59 | 11.05 | 11.05 | 2.60% | 311,949 |
| Jul 9, 2026 | 10.76 | 11.17 | 10.59 | 10.77 | 10.77 | 0.09% | 353,726 |
| Jul 8, 2026 | 10.53 | 10.94 | 10.53 | 10.76 | 10.76 | 1.03% | 421,873 |
| Jul 7, 2026 | 10.87 | 10.94 | 10.44 | 10.65 | 10.65 | -0.84% | 353,841 |
| Jul 6, 2026 | 10.69 | 11.08 | 10.20 | 10.74 | 10.74 | 1.23% | 364,647 |
| Jul 2, 2026 | 10.78 | 10.99 | 10.53 | 10.61 | 10.61 | -0.66% | 387,243 |
| Jul 1, 2026 | 10.42 | 10.71 | 10.42 | 10.68 | 10.68 | 2.40% | 416,244 |
| Jun 30, 2026 | 9.81 | 10.43 | 9.59 | 10.43 | 10.43 | 4.51% | 883,864 |
| Jun 29, 2026 | 10.18 | 10.43 | 9.97 | 9.98 | 9.98 | -3.01% | 929,186 |
| Jun 26, 2026 | 10.25 | 10.52 | 9.78 | 10.29 | 10.29 | - | 1,671,247 |
| Jun 25, 2026 | 10.37 | 10.60 | 10.25 | 10.29 | 10.29 | -0.77% | 290,876 |
| Jun 24, 2026 | 10.60 | 10.98 | 10.34 | 10.37 | 10.37 | -1.43% | 274,674 |
| Jun 23, 2026 | 10.28 | 10.68 | 10.26 | 10.52 | 10.52 | 1.15% | 400,715 |
| Jun 22, 2026 | 10.48 | 10.58 | 10.38 | 10.40 | 10.40 | -1.23% | 240,130 |
| Jun 18, 2026 | 10.49 | 10.93 | 10.30 | 10.53 | 10.53 | 3.24% | 732,828 |
| Jun 17, 2026 | 10.50 | 10.68 | 10.08 | 10.20 | 10.20 | -2.86% | 247,101 |
| Jun 16, 2026 | 10.54 | 10.89 | 10.32 | 10.50 | 10.50 | 0.57% | 319,695 |