Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
10.29
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
10.70
+0.41 (3.98%)
After-hours: Jun 26, 2026, 5:50 PM EDT
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.25 | 10.52 | 9.78 | 10.29 | 10.29 | - | 1,645,818 |
| Jun 25, 2026 | 10.37 | 10.60 | 10.25 | 10.29 | 10.29 | -0.77% | 290,516 |
| Jun 24, 2026 | 10.60 | 10.98 | 10.34 | 10.37 | 10.37 | -1.43% | 274,637 |
| 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% | 240,044 |
| 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 |
| Jun 15, 2026 | 11.30 | 11.32 | 10.41 | 10.44 | 10.44 | -5.43% | 262,396 |
| Jun 12, 2026 | 11.10 | 11.65 | 10.95 | 11.04 | 11.04 | 0.09% | 337,667 |
| Jun 11, 2026 | 10.56 | 11.12 | 10.45 | 11.03 | 11.03 | 4.75% | 300,384 |
| Jun 10, 2026 | 10.64 | 10.77 | 10.49 | 10.53 | 10.53 | -0.85% | 267,821 |
| Jun 9, 2026 | 10.42 | 10.71 | 10.42 | 10.62 | 10.62 | 3.21% | 275,868 |
| Jun 8, 2026 | 10.22 | 10.52 | 10.15 | 10.29 | 10.29 | 1.98% | 297,099 |
| Jun 5, 2026 | 10.37 | 10.52 | 9.87 | 10.09 | 10.09 | -3.54% | 336,781 |
| Jun 4, 2026 | 10.30 | 10.70 | 10.30 | 10.46 | 10.46 | 3.05% | 412,130 |
| Jun 3, 2026 | 9.70 | 10.21 | 9.70 | 10.15 | 10.15 | 2.11% | 811,311 |
| Jun 2, 2026 | 10.19 | 10.21 | 9.89 | 9.94 | 9.94 | -0.90% | 408,552 |
| Jun 1, 2026 | 10.22 | 10.30 | 9.86 | 10.03 | 10.03 | -1.96% | 403,250 |
| May 29, 2026 | 10.56 | 10.76 | 10.20 | 10.23 | 10.23 | -2.76% | 427,119 |
| May 28, 2026 | 10.23 | 10.64 | 10.21 | 10.52 | 10.52 | 3.04% | 362,287 |
| May 27, 2026 | 10.26 | 10.38 | 10.07 | 10.21 | 10.21 | 0.39% | 292,395 |
| May 26, 2026 | 10.18 | 10.30 | 10.06 | 10.17 | 10.17 | 0.99% | 285,521 |
| May 22, 2026 | 10.15 | 10.31 | 10.00 | 10.07 | 10.07 | -0.59% | 310,080 |
| May 21, 2026 | 9.99 | 10.27 | 9.78 | 10.13 | 10.13 | - | 298,506 |
| May 20, 2026 | 9.34 | 10.14 | 9.27 | 10.13 | 10.13 | 8.69% | 485,480 |
| May 19, 2026 | 9.55 | 9.61 | 9.28 | 9.32 | 9.32 | -3.92% | 359,571 |
| May 18, 2026 | 9.60 | 9.83 | 9.41 | 9.70 | 9.70 | 0.41% | 621,258 |
| 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 |