Varex Imaging Corporation (VREX)

AI Score

Unlock

7.81

0.07 (0.90%)

At close: Apr 11, 2025, 3:59 PM

7.83

0.20%

After-hours: Apr 11, 2025, 04:27 PM EDT

Varex Imaging Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	7.66	7.66	7.86	7.86	7.37	7.37	7.84	7.84	1.29%	740,750
Apr 10, 2025	8.49	8.49	8.49	8.49	7.57	7.57	7.74	7.74	-10.93%	591,312
Apr 9, 2025	7.37	7.37	8.73	8.73	7.33	7.33	8.69	8.69	16.49%	1,084,703
Apr 8, 2025	7.79	7.79	8.03	8.03	7.33	7.33	7.46	7.46	-0.80%	688,900
Apr 7, 2025	7.89	7.89	8.51	8.51	7.37	7.37	7.52	7.52	-9.18%	1,008,100
Apr 4, 2025	9.76	9.76	9.90	9.90	7.77	7.77	8.28	8.28	-19.77%	1,381,814
Apr 3, 2025	10.87	10.87	11.43	11.43	10.27	10.27	10.32	10.32	-9.71%	380,900
Apr 2, 2025	11.24	11.24	11.53	11.53	11.24	11.24	11.43	11.43	0.00%	225,400
Apr 1, 2025	11.54	11.54	11.59	11.59	11.31	11.31	11.43	11.43	-1.47%	216,605
Mar 31, 2025	11.68	11.68	11.71	11.71	11.31	11.31	11.60	11.60	0.69%	269,924
Mar 28, 2025	12.04	12.04	12.10	12.10	11.52	11.52	11.52	11.52	-4.16%	467,536
Mar 27, 2025	12.13	12.13	12.35	12.35	11.72	11.72	12.02	12.02	-0.50%	522,633
Mar 26, 2025	12.38	12.38	12.39	12.39	11.89	11.89	12.08	12.08	-1.87%	288,714
Mar 25, 2025	12.45	12.45	12.51	12.51	12.20	12.20	12.31	12.31	-1.12%	374,231
Mar 24, 2025	12.69	12.69	12.78	12.78	12.35	12.35	12.45	12.45	-0.95%	338,311
Mar 21, 2025	12.72	12.72	12.76	12.76	12.45	12.45	12.57	12.57	-2.26%	397,506
Mar 20, 2025	12.81	12.81	13.02	13.02	12.71	12.71	12.86	12.86	-1.23%	273,300
Mar 19, 2025	12.89	12.89	13.10	13.10	12.76	12.76	13.02	13.02	1.48%	222,900
Mar 18, 2025	12.80	12.80	12.88	12.88	12.62	12.62	12.83	12.83	0.08%	211,100
Mar 17, 2025	12.40	12.40	12.85	12.85	12.40	12.40	12.82	12.82	2.56%	315,521
Mar 14, 2025	12.65	12.65	12.67	12.67	12.42	12.42	12.50	12.50	-0.08%	200,017
Mar 13, 2025	12.60	12.60	12.82	12.82	12.12	12.12	12.51	12.51	-0.32%	279,923
Mar 12, 2025	12.91	12.91	12.98	12.98	12.39	12.39	12.55	12.55	-2.03%	391,200
Mar 11, 2025	12.63	12.63	12.99	12.99	12.51	12.51	12.81	12.81	2.15%	388,239
Mar 10, 2025	12.53	12.53	12.73	12.73	12.34	12.34	12.54	12.54	-2.11%	425,227
Mar 7, 2025	12.67	12.67	13.00	13.00	12.62	12.62	12.81	12.81	0.71%	306,506
Mar 6, 2025	12.62	12.62	12.89	12.89	12.46	12.46	12.72	12.72	-0.63%	328,200
Mar 5, 2025	12.57	12.57	12.88	12.88	12.36	12.36	12.80	12.80	1.67%	299,700
Mar 4, 2025	12.63	12.63	12.69	12.69	12.32	12.32	12.59	12.59	-1.95%	370,200
Mar 3, 2025	12.95	12.95	13.00	13.00	12.71	12.71	12.84	12.84	-0.16%	368,406
Feb 28, 2025	12.77	12.77	12.88	12.88	12.51	12.51	12.86	12.86	0.08%	391,448
Feb 27, 2025	13.24	13.24	13.24	13.24	12.84	12.84	12.85	12.85	-3.24%	520,700
Feb 26, 2025	13.02	13.02	13.37	13.37	12.53	12.53	13.28	13.28	1.45%	277,503
Feb 25, 2025	13.02	13.02	13.23	13.23	12.81	12.81	13.09	13.09	0.23%	418,143
Feb 24, 2025	12.75	12.75	13.06	13.06	12.62	12.62	13.06	13.06	3.32%	371,600
Feb 21, 2025	12.98	12.98	12.98	12.98	12.53	12.53	12.64	12.64	-1.63%	493,300
Feb 20, 2025	12.73	12.73	12.90	12.90	12.64	12.64	12.85	12.85	0.00%	447,100
Feb 19, 2025	13.32	13.32	13.32	13.32	12.80	12.80	12.85	12.85	-4.89%	773,200
Feb 18, 2025	13.22	13.22	13.58	13.58	13.07	13.07	13.51	13.51	1.81%	368,300
Feb 14, 2025	13.79	13.79	13.86	13.86	13.01	13.01	13.27	13.27	-2.50%	418,811
Feb 13, 2025	13.44	13.44	13.65	13.65	13.21	13.21	13.61	13.61	1.26%	377,415
Feb 12, 2025	13.24	13.24	13.54	13.54	13.06	13.06	13.44	13.44	-0.44%	541,719
Feb 11, 2025	12.86	12.86	13.51	13.51	12.86	12.86	13.50	13.50	4.17%	1,420,839
Feb 10, 2025	12.49	12.49	13.03	13.03	12.11	12.11	12.96	12.96	5.62%	986,206
Feb 7, 2025	13.50	13.50	14.23	14.23	11.80	11.80	12.27	12.27	-19.28%	2,156,035
Feb 6, 2025	14.61	14.61	15.46	15.46	14.31	14.31	15.20	15.20	4.32%	674,093
Feb 5, 2025	14.46	14.46	14.58	14.58	14.11	14.11	14.57	14.57	0.83%	436,149
Feb 4, 2025	13.64	13.64	14.47	14.47	13.38	13.38	14.45	14.45	5.94%	413,811
Feb 3, 2025	13.54	13.54	13.77	13.77	13.35	13.35	13.64	13.64	-0.73%	375,816
Jan 31, 2025	13.94	13.94	13.99	13.99	13.53	13.53	13.74	13.74	-1.79%	576,100