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
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
Mar 5, 2026	12.79	12.92	12.37	12.58	12.58	-3.31%	290,113
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%	345,779
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%	322,755
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%	236,200
Feb 17, 2026	13.52	13.70	13.15	13.50	13.50	-0.15%	370,488
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%	656,311
Feb 11, 2026	12.69	13.81	12.00	13.61	13.61	-3.82%	1,336,294
Feb 10, 2026	14.05	14.48	13.91	14.15	14.15	0.78%	514,093
Feb 9, 2026	13.95	14.32	13.80	14.04	14.04	0.29%	366,222
Feb 6, 2026	13.79	14.25	13.61	14.00	14.00	1.60%	433,594
Feb 5, 2026	13.79	14.02	13.67	13.78	13.78	-1.08%	335,052
Feb 4, 2026	13.96	14.26	13.90	13.93	13.93	-	258,787
Feb 3, 2026	14.21	14.31	13.78	13.93	13.93	-1.62%	497,016