Varex Imaging Corporation (VREX)
12.82
-0.04 (-0.31%)
At close: Mar 03, 2025, 3:59 PM
12.50
-2.49%
After-hours: Mar 03, 2025, 06:46 PM EST
VREX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.95 | 13.00 | 12.71 | 12.84 | -0.02 | -0.16% | 338,894 |
| Feb 28, 2025 | 12.77 | 12.88 | 12.51 | 12.86 | 0.01 | 0.08% | 391,448 |
| Feb 27, 2025 | 13.24 | 13.24 | 12.84 | 12.85 | -0.43 | -3.24% | 520,700 |
| Feb 26, 2025 | 13.02 | 13.37 | 12.53 | 13.28 | 0.19 | 1.45% | 277,503 |
| Feb 25, 2025 | 13.02 | 13.23 | 12.81 | 13.09 | 0.03 | 0.23% | 418,143 |
| Feb 24, 2025 | 12.75 | 13.06 | 12.62 | 13.06 | 0.42 | 3.32% | 371,600 |
| Feb 21, 2025 | 12.98 | 12.98 | 12.53 | 12.64 | -0.21 | -1.63% | 493,300 |
| Feb 20, 2025 | 12.73 | 12.90 | 12.64 | 12.85 | 0.00 | 0.00% | 447,100 |
| Feb 19, 2025 | 13.32 | 13.32 | 12.80 | 12.85 | -0.66 | -4.89% | 773,200 |
| Feb 18, 2025 | 13.22 | 13.58 | 13.07 | 13.51 | 0.24 | 1.81% | 368,300 |
| Feb 14, 2025 | 13.79 | 13.86 | 13.01 | 13.27 | -0.34 | -2.50% | 418,811 |
| Feb 13, 2025 | 13.44 | 13.65 | 13.21 | 13.61 | 0.17 | 1.26% | 377,415 |
| Feb 12, 2025 | 13.24 | 13.54 | 13.06 | 13.44 | -0.06 | -0.44% | 541,719 |
| Feb 11, 2025 | 12.86 | 13.51 | 12.86 | 13.50 | 0.54 | 4.17% | 1,420,839 |
| Feb 10, 2025 | 12.49 | 13.03 | 12.11 | 12.96 | 0.69 | 5.62% | 986,206 |
| Feb 7, 2025 | 13.50 | 14.23 | 11.80 | 12.27 | -2.93 | -19.28% | 2,156,035 |
| Feb 6, 2025 | 14.61 | 15.46 | 14.31 | 15.20 | 0.63 | 4.32% | 674,093 |
| Feb 5, 2025 | 14.46 | 14.58 | 14.11 | 14.57 | 0.12 | 0.83% | 436,149 |
| Feb 4, 2025 | 13.64 | 14.47 | 13.38 | 14.45 | 0.81 | 5.94% | 413,811 |
| Feb 3, 2025 | 13.54 | 13.77 | 13.35 | 13.64 | -0.10 | -0.73% | 375,816 |
| Jan 31, 2025 | 13.94 | 13.99 | 13.53 | 13.74 | -0.25 | -1.79% | 576,100 |
| Jan 30, 2025 | 13.79 | 14.08 | 13.76 | 13.99 | 0.39 | 2.87% | 371,412 |
| Jan 29, 2025 | 13.43 | 13.73 | 13.42 | 13.60 | 0.15 | 1.12% | 337,300 |
| Jan 28, 2025 | 13.63 | 13.67 | 13.38 | 13.45 | -0.19 | -1.39% | 300,500 |
| Jan 27, 2025 | 14.17 | 14.48 | 13.60 | 13.64 | -0.59 | -4.15% | 471,900 |
| Jan 24, 2025 | 14.18 | 14.34 | 13.99 | 14.23 | -0.01 | -0.07% | 365,826 |
| Jan 23, 2025 | 13.88 | 14.38 | 13.80 | 14.24 | 0.36 | 2.59% | 488,418 |
| Jan 22, 2025 | 13.86 | 13.95 | 13.63 | 13.88 | -0.03 | -0.22% | 414,408 |
| Jan 21, 2025 | 13.67 | 14.05 | 13.67 | 13.91 | 0.39 | 2.88% | 347,600 |
| Jan 17, 2025 | 13.84 | 13.88 | 13.49 | 13.52 | -0.15 | -1.10% | 308,442 |
| Jan 16, 2025 | 13.56 | 13.72 | 13.47 | 13.67 | 0.12 | 0.89% | 310,747 |
| Jan 15, 2025 | 13.93 | 13.99 | 13.50 | 13.55 | 0.03 | 0.22% | 415,913 |
| Jan 14, 2025 | 13.54 | 13.61 | 13.44 | 13.52 | 0.14 | 1.05% | 556,700 |
| Jan 13, 2025 | 13.23 | 13.48 | 13.12 | 13.38 | 0.01 | 0.07% | 306,437 |
| Jan 10, 2025 | 13.60 | 13.60 | 13.27 | 13.37 | -0.48 | -3.47% | 404,121 |
| Jan 8, 2025 | 14.06 | 14.06 | 13.79 | 13.85 | -0.33 | -2.33% | 385,231 |
| Jan 7, 2025 | 14.46 | 14.56 | 14.06 | 14.18 | -0.32 | -2.21% | 316,700 |
| Jan 6, 2025 | 14.36 | 14.85 | 14.26 | 14.50 | 0.24 | 1.68% | 441,265 |
| Jan 3, 2025 | 14.51 | 14.58 | 14.21 | 14.26 | -0.15 | -1.04% | 450,700 |
| Jan 2, 2025 | 14.71 | 15.19 | 14.39 | 14.41 | -0.18 | -1.23% | 391,714 |
| Dec 31, 2024 | 14.56 | 14.78 | 14.40 | 14.59 | 0.17 | 1.18% | 485,800 |
| Dec 30, 2024 | 14.67 | 14.72 | 14.42 | 14.42 | -0.40 | -2.70% | 358,546 |
| Dec 27, 2024 | 14.96 | 15.26 | 14.64 | 14.82 | -0.25 | -1.66% | 340,400 |
| Dec 26, 2024 | 14.63 | 15.17 | 14.52 | 15.07 | 0.36 | 2.45% | 500,500 |
| Dec 24, 2024 | 14.30 | 14.72 | 14.15 | 14.71 | 0.46 | 3.23% | 324,200 |
| Dec 23, 2024 | 14.12 | 14.37 | 14.08 | 14.25 | 0.09 | 0.64% | 527,714 |
| Dec 20, 2024 | 14.20 | 14.78 | 14.14 | 14.16 | -0.22 | -1.53% | 1,051,100 |
| Dec 19, 2024 | 14.39 | 14.60 | 14.05 | 14.38 | 0.11 | 0.77% | 828,122 |
| Dec 18, 2024 | 15.23 | 15.42 | 14.11 | 14.27 | -0.89 | -5.87% | 812,624 |
| Dec 17, 2024 | 14.96 | 15.41 | 14.83 | 15.16 | -0.03 | -0.20% | 681,100 |