Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
9.66
-0.36 (-3.59%)
At close: May 15, 2026, 4:00 PM EDT
9.70
+0.04 (0.41%)
After-hours: May 15, 2026, 4:52 PM EDT
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.87 | 10.03 | 9.65 | 9.66 | 9.66 | -3.59% | 696,718 |
| May 14, 2026 | 10.28 | 10.28 | 9.76 | 10.02 | 10.02 | -0.50% | 595,612 |
| May 13, 2026 | 9.71 | 10.31 | 9.70 | 10.07 | 10.07 | 2.03% | 553,724 |
| May 12, 2026 | 9.70 | 10.05 | 9.56 | 9.87 | 9.87 | 1.70% | 697,326 |
| May 11, 2026 | 9.80 | 9.88 | 9.31 | 9.71 | 9.71 | -1.27% | 1,075,232 |
| May 8, 2026 | 11.36 | 11.39 | 9.09 | 9.83 | 9.83 | -16.91% | 1,720,599 |
| May 7, 2026 | 12.29 | 12.39 | 11.78 | 11.83 | 11.83 | -2.79% | 563,502 |
| May 6, 2026 | 11.66 | 12.27 | 11.61 | 12.17 | 12.17 | 5.55% | 390,486 |
| May 5, 2026 | 11.65 | 11.65 | 11.32 | 11.53 | 11.53 | -0.69% | 205,510 |
| May 4, 2026 | 11.53 | 11.95 | 11.50 | 11.61 | 11.61 | - | 282,214 |
| May 1, 2026 | 11.65 | 11.94 | 11.42 | 11.61 | 11.61 | -0.34% | 286,234 |
| Apr 30, 2026 | 11.06 | 11.67 | 11.02 | 11.65 | 11.65 | 5.62% | 386,406 |
| Apr 29, 2026 | 12.01 | 12.09 | 10.88 | 11.03 | 11.03 | -8.62% | 426,466 |
| Apr 28, 2026 | 12.68 | 12.77 | 11.74 | 12.07 | 12.07 | -5.04% | 213,453 |
| Apr 27, 2026 | 12.40 | 12.73 | 12.34 | 12.71 | 12.71 | 1.44% | 251,903 |
| Apr 24, 2026 | 12.32 | 12.60 | 12.19 | 12.53 | 12.53 | 2.20% | 363,137 |
| Apr 23, 2026 | 12.15 | 12.35 | 12.00 | 12.26 | 12.26 | 0.99% | 234,736 |
| Apr 22, 2026 | 12.04 | 12.38 | 11.97 | 12.14 | 12.14 | 1.17% | 171,205 |
| Apr 21, 2026 | 12.00 | 12.24 | 11.82 | 12.00 | 12.00 | 0.25% | 435,749 |
| Apr 20, 2026 | 11.91 | 12.04 | 11.84 | 11.97 | 11.97 | -0.33% | 371,248 |
| Apr 17, 2026 | 11.84 | 12.19 | 11.84 | 12.01 | 12.01 | 3.53% | 151,851 |
| Apr 16, 2026 | 11.70 | 11.77 | 11.54 | 11.60 | 11.60 | -1.53% | 166,770 |
| Apr 15, 2026 | 11.86 | 11.92 | 11.71 | 11.78 | 11.78 | 0.34% | 158,256 |
| Apr 14, 2026 | 11.48 | 11.84 | 11.47 | 11.74 | 11.74 | 2.80% | 296,428 |
| Apr 13, 2026 | 11.04 | 11.48 | 11.03 | 11.42 | 11.42 | 2.15% | 283,040 |
| Apr 10, 2026 | 10.99 | 11.21 | 10.73 | 11.18 | 11.18 | 2.01% | 175,168 |
| Apr 9, 2026 | 11.00 | 11.08 | 10.78 | 10.96 | 10.96 | -0.72% | 209,030 |
| Apr 8, 2026 | 11.14 | 11.29 | 10.92 | 11.04 | 11.04 | 4.25% | 213,810 |
| Apr 7, 2026 | 10.55 | 10.61 | 10.41 | 10.59 | 10.59 | 0.28% | 202,466 |
| Apr 6, 2026 | 10.48 | 10.67 | 10.40 | 10.56 | 10.56 | 0.57% | 161,848 |
| Apr 2, 2026 | 10.41 | 10.71 | 10.34 | 10.50 | 10.50 | -1.13% | 152,708 |
| Apr 1, 2026 | 10.59 | 10.89 | 10.55 | 10.62 | 10.62 | 0.09% | 305,276 |
| Mar 31, 2026 | 10.58 | 10.75 | 10.37 | 10.61 | 10.61 | 2.61% | 258,359 |
| Mar 30, 2026 | 10.79 | 10.83 | 10.27 | 10.34 | 10.34 | -3.63% | 222,591 |
| Mar 27, 2026 | 10.69 | 10.88 | 10.51 | 10.73 | 10.73 | -0.46% | 296,911 |
| Mar 26, 2026 | 10.58 | 10.85 | 10.58 | 10.78 | 10.78 | 0.84% | 313,538 |
| Mar 25, 2026 | 10.69 | 10.77 | 10.51 | 10.69 | 10.69 | 0.66% | 190,275 |
| Mar 24, 2026 | 10.56 | 10.67 | 10.40 | 10.62 | 10.62 | -1.85% | 254,731 |
| Mar 23, 2026 | 10.98 | 11.23 | 10.79 | 10.82 | 10.82 | 1.50% | 322,383 |
| Mar 20, 2026 | 11.14 | 11.14 | 10.54 | 10.66 | 10.66 | -3.88% | 371,671 |
| Mar 19, 2026 | 10.92 | 11.24 | 10.90 | 11.09 | 11.09 | - | 215,143 |
| Mar 18, 2026 | 11.32 | 11.47 | 11.06 | 11.09 | 11.09 | -2.20% | 309,290 |
| Mar 17, 2026 | 11.16 | 11.50 | 11.11 | 11.34 | 11.34 | 1.80% | 231,469 |
| Mar 16, 2026 | 11.03 | 11.30 | 11.02 | 11.14 | 11.14 | 3.05% | 253,893 |
| Mar 13, 2026 | 10.97 | 11.14 | 10.62 | 10.81 | 10.81 | -0.46% | 284,808 |
| Mar 12, 2026 | 11.13 | 11.18 | 10.82 | 10.86 | 10.86 | -3.81% | 301,929 |
| Mar 11, 2026 | 11.18 | 11.33 | 11.08 | 11.29 | 11.29 | 0.53% | 319,576 |
| Mar 10, 2026 | 11.43 | 11.58 | 11.16 | 11.23 | 11.23 | -1.49% | 456,409 |
| Mar 9, 2026 | 11.31 | 11.41 | 10.76 | 11.40 | 11.40 | -1.13% | 367,047 |
| Mar 6, 2026 | 12.26 | 12.26 | 11.50 | 11.53 | 11.53 | -8.35% | 366,617 |