Varex Imaging Corporation (VREX)
NASDAQ: VREX · Real-Time Price · USD
11.40
-0.13 (-1.13%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Varex Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 12.79 | 12.92 | 12.37 | 12.58 | 12.58 | -3.31% | 289,955 |
| Mar 4, 2026 | 12.88 | 13.16 | 12.77 | 13.01 | 13.01 | 1.01% | 231,204 |
| Mar 3, 2026 | 12.76 | 12.98 | 12.46 | 12.88 | 12.88 | -2.05% | 345,701 |
| Mar 2, 2026 | 12.92 | 13.21 | 12.77 | 13.15 | 13.15 | -0.15% | 298,577 |
| Feb 27, 2026 | 13.31 | 13.54 | 13.10 | 13.17 | 13.17 | -2.59% | 400,764 |
| Feb 26, 2026 | 13.62 | 13.82 | 13.42 | 13.52 | 13.52 | -0.88% | 222,734 |
| Feb 25, 2026 | 13.51 | 13.72 | 13.41 | 13.64 | 13.64 | 1.26% | 147,792 |
| Feb 24, 2026 | 13.32 | 13.52 | 13.29 | 13.47 | 13.47 | 1.20% | 322,745 |
| Feb 23, 2026 | 13.53 | 13.62 | 13.27 | 13.31 | 13.31 | -2.06% | 257,162 |
| Feb 20, 2026 | 13.70 | 13.88 | 13.48 | 13.59 | 13.59 | -1.16% | 285,534 |
| Feb 19, 2026 | 13.74 | 13.83 | 13.57 | 13.75 | 13.75 | -0.29% | 258,195 |
| Feb 18, 2026 | 13.50 | 13.86 | 13.50 | 13.79 | 13.79 | 2.15% | 236,190 |
| Feb 17, 2026 | 13.52 | 13.70 | 13.15 | 13.50 | 13.50 | -0.15% | 370,478 |
| Feb 13, 2026 | 13.44 | 13.85 | 13.34 | 13.52 | 13.52 | 1.05% | 320,184 |
| Feb 12, 2026 | 13.99 | 14.39 | 13.02 | 13.38 | 13.38 | -1.69% | 655,805 |
| Feb 11, 2026 | 12.69 | 13.81 | 12.00 | 13.61 | 13.61 | -3.82% | 1,336,121 |
| Feb 10, 2026 | 14.05 | 14.48 | 13.91 | 14.15 | 14.15 | 0.78% | 512,771 |
| Feb 9, 2026 | 13.95 | 14.32 | 13.80 | 14.04 | 14.04 | 0.29% | 366,140 |
| Feb 6, 2026 | 13.79 | 14.25 | 13.61 | 14.00 | 14.00 | 1.60% | 433,585 |
| Feb 5, 2026 | 13.79 | 14.02 | 13.67 | 13.78 | 13.78 | -1.08% | 330,946 |
| Feb 4, 2026 | 13.96 | 14.26 | 13.90 | 13.93 | 13.93 | - | 257,275 |
| Feb 3, 2026 | 14.21 | 14.31 | 13.78 | 13.93 | 13.93 | -1.62% | 496,734 |
| Feb 2, 2026 | 13.93 | 14.37 | 13.80 | 14.16 | 14.16 | 1.58% | 386,815 |
| Jan 30, 2026 | 13.82 | 14.12 | 13.75 | 13.94 | 13.94 | -0.07% | 331,947 |
| Jan 29, 2026 | 14.06 | 14.12 | 13.75 | 13.95 | 13.95 | -0.21% | 383,853 |
| Jan 28, 2026 | 14.08 | 14.33 | 13.94 | 13.98 | 13.98 | -0.71% | 233,362 |
| Jan 27, 2026 | 13.84 | 14.14 | 13.76 | 14.08 | 14.08 | 0.93% | 379,972 |
| Jan 26, 2026 | 13.85 | 14.12 | 13.80 | 13.95 | 13.95 | 0.72% | 269,981 |
| Jan 23, 2026 | 14.27 | 14.32 | 13.84 | 13.85 | 13.85 | -3.55% | 373,741 |
| Jan 22, 2026 | 14.26 | 14.57 | 14.18 | 14.36 | 14.36 | 1.48% | 367,560 |
| Jan 21, 2026 | 13.69 | 14.26 | 13.69 | 14.15 | 14.15 | 4.43% | 279,598 |
| Jan 20, 2026 | 13.57 | 13.83 | 13.48 | 13.55 | 13.55 | -1.74% | 337,622 |
| Jan 16, 2026 | 13.87 | 13.98 | 13.51 | 13.79 | 13.79 | -0.51% | 438,495 |
| Jan 15, 2026 | 13.66 | 13.99 | 13.37 | 13.86 | 13.86 | 1.32% | 238,508 |
| Jan 14, 2026 | 13.40 | 13.92 | 13.35 | 13.68 | 13.68 | 1.63% | 372,900 |
| Jan 13, 2026 | 13.33 | 13.57 | 13.02 | 13.46 | 13.46 | 1.13% | 215,654 |
| Jan 12, 2026 | 13.38 | 13.53 | 13.13 | 13.31 | 13.31 | -0.89% | 324,348 |
| Jan 9, 2026 | 13.33 | 13.75 | 13.10 | 13.43 | 13.43 | 1.44% | 367,964 |
| Jan 8, 2026 | 12.47 | 13.26 | 12.47 | 13.24 | 13.24 | 5.08% | 307,749 |
| Jan 7, 2026 | 12.71 | 12.80 | 12.43 | 12.60 | 12.60 | -0.40% | 185,126 |
| Jan 6, 2026 | 12.24 | 12.69 | 12.15 | 12.65 | 12.65 | 2.76% | 293,133 |
| Jan 5, 2026 | 11.66 | 12.43 | 11.65 | 12.31 | 12.31 | 5.67% | 278,068 |
| Jan 2, 2026 | 11.68 | 11.85 | 11.48 | 11.65 | 11.65 | - | 253,530 |
| Dec 31, 2025 | 11.91 | 12.01 | 11.60 | 11.65 | 11.65 | -2.43% | 282,397 |
| Dec 30, 2025 | 11.83 | 12.14 | 11.77 | 11.94 | 11.94 | 0.51% | 275,924 |
| Dec 29, 2025 | 11.83 | 11.96 | 11.78 | 11.88 | 11.88 | 0.42% | 177,436 |
| Dec 26, 2025 | 12.12 | 12.23 | 11.71 | 11.83 | 11.83 | -2.55% | 236,381 |
| Dec 24, 2025 | 12.05 | 12.34 | 11.95 | 12.14 | 12.14 | 0.66% | 139,615 |
| Dec 23, 2025 | 12.28 | 12.39 | 12.04 | 12.06 | 12.06 | -2.19% | 428,229 |
| Dec 22, 2025 | 12.29 | 12.54 | 12.23 | 12.33 | 12.33 | 0.33% | 384,520 |
| Dec 19, 2025 | 12.15 | 12.35 | 12.15 | 12.29 | 12.29 | -0.32% | 534,586 |
| Dec 18, 2025 | 12.01 | 12.34 | 11.97 | 12.33 | 12.33 | 3.53% | 265,950 |
| Dec 17, 2025 | 11.89 | 12.24 | 11.85 | 11.91 | 11.91 | 0.42% | 231,563 |
| Dec 16, 2025 | 11.79 | 12.02 | 11.71 | 11.86 | 11.86 | 0.51% | 264,584 |
| Dec 15, 2025 | 11.75 | 11.93 | 11.72 | 11.80 | 11.80 | 0.77% | 291,029 |
| Dec 12, 2025 | 11.78 | 11.84 | 11.63 | 11.71 | 11.71 | -0.43% | 300,386 |
| Dec 11, 2025 | 11.70 | 12.00 | 11.64 | 11.76 | 11.76 | 0.51% | 318,110 |
| Dec 10, 2025 | 11.50 | 11.76 | 11.44 | 11.70 | 11.70 | 1.56% | 370,216 |
| Dec 9, 2025 | 11.48 | 11.76 | 11.48 | 11.52 | 11.52 | 0.52% | 201,951 |
| Dec 8, 2025 | 11.60 | 11.69 | 11.44 | 11.46 | 11.46 | -1.04% | 201,653 |
| Dec 5, 2025 | 11.57 | 11.87 | 11.52 | 11.58 | 11.58 | 0.35% | 227,249 |
| Dec 4, 2025 | 11.42 | 11.69 | 11.41 | 11.54 | 11.54 | 0.70% | 215,445 |
| Dec 3, 2025 | 11.45 | 11.74 | 11.23 | 11.46 | 11.46 | 1.15% | 276,451 |
| Dec 2, 2025 | 11.62 | 11.71 | 11.30 | 11.33 | 11.33 | -1.65% | 247,216 |
| Dec 1, 2025 | 11.46 | 11.76 | 11.31 | 11.52 | 11.52 | -0.43% | 275,929 |
| Nov 28, 2025 | 11.55 | 11.83 | 11.42 | 11.57 | 11.57 | - | 163,317 |
| Nov 26, 2025 | 11.19 | 11.65 | 11.17 | 11.57 | 11.57 | 3.21% | 332,913 |
| Nov 25, 2025 | 11.09 | 11.52 | 10.92 | 11.21 | 11.21 | 1.72% | 450,707 |
| Nov 24, 2025 | 10.68 | 11.13 | 10.58 | 11.02 | 11.02 | 3.28% | 409,029 |
| Nov 21, 2025 | 10.30 | 10.91 | 10.09 | 10.67 | 10.67 | 3.69% | 551,218 |
| Nov 20, 2025 | 10.45 | 11.10 | 10.12 | 10.29 | 10.29 | 0.49% | 851,053 |
| Nov 19, 2025 | 10.77 | 11.56 | 9.81 | 10.24 | 10.24 | -13.66% | 947,532 |
| Nov 18, 2025 | 11.35 | 12.35 | 11.12 | 11.86 | 11.86 | 3.76% | 884,108 |
| Nov 17, 2025 | 11.84 | 12.03 | 11.40 | 11.43 | 11.43 | -4.11% | 283,029 |
| Nov 14, 2025 | 11.84 | 12.08 | 11.59 | 11.92 | 11.92 | -0.83% | 216,775 |
| Nov 13, 2025 | 12.26 | 12.46 | 11.95 | 12.02 | 12.02 | -2.67% | 236,568 |
| Nov 12, 2025 | 12.50 | 12.65 | 12.28 | 12.35 | 12.35 | -0.88% | 306,109 |
| Nov 11, 2025 | 12.06 | 12.47 | 12.00 | 12.46 | 12.46 | 3.32% | 162,767 |
| Nov 10, 2025 | 12.11 | 12.20 | 11.91 | 12.06 | 12.06 | 0.75% | 219,030 |
| Nov 7, 2025 | 11.86 | 12.12 | 11.72 | 11.97 | 11.97 | 0.67% | 223,986 |
| Nov 6, 2025 | 11.80 | 12.08 | 11.54 | 11.89 | 11.89 | 0.25% | 161,967 |
| Nov 5, 2025 | 11.84 | 11.93 | 11.64 | 11.86 | 11.86 | 0.51% | 180,177 |
| Nov 4, 2025 | 11.83 | 12.04 | 11.70 | 11.80 | 11.80 | -1.99% | 159,148 |
| Nov 3, 2025 | 11.65 | 12.18 | 11.47 | 12.04 | 12.04 | 2.99% | 200,430 |
| Oct 31, 2025 | 12.01 | 12.14 | 11.38 | 11.69 | 11.69 | -1.35% | 256,201 |
| Oct 30, 2025 | 11.89 | 12.09 | 11.69 | 11.85 | 11.85 | -1.41% | 226,766 |
| Oct 29, 2025 | 12.43 | 12.43 | 11.92 | 12.02 | 12.02 | -3.53% | 246,983 |
| Oct 28, 2025 | 11.81 | 12.74 | 11.73 | 12.46 | 12.46 | 4.53% | 329,261 |
| Oct 27, 2025 | 12.00 | 12.14 | 11.81 | 11.92 | 11.92 | -0.58% | 191,642 |
| Oct 24, 2025 | 11.97 | 12.06 | 11.85 | 11.99 | 11.99 | 0.93% | 203,891 |
| Oct 23, 2025 | 11.79 | 11.97 | 11.65 | 11.88 | 11.88 | 0.76% | 190,918 |
| Oct 22, 2025 | 11.70 | 11.86 | 11.45 | 11.79 | 11.79 | 1.20% | 306,504 |
| Oct 21, 2025 | 11.63 | 11.75 | 11.15 | 11.65 | 11.65 | 0.17% | 165,911 |
| Oct 20, 2025 | 11.71 | 11.72 | 11.51 | 11.63 | 11.63 | 0.87% | 227,479 |
| Oct 17, 2025 | 11.55 | 11.79 | 11.06 | 11.53 | 11.53 | -0.43% | 181,699 |
| Oct 16, 2025 | 11.76 | 11.84 | 11.47 | 11.58 | 11.58 | -1.03% | 165,348 |
| Oct 15, 2025 | 11.64 | 11.74 | 11.50 | 11.70 | 11.70 | 1.92% | 186,322 |
| Oct 14, 2025 | 11.04 | 11.50 | 10.84 | 11.48 | 11.48 | 2.04% | 231,996 |