Varex Imaging Corporation (VREX)
NASDAQ: VREX
· Real-Time Price · USD
11.65
-0.01 (-0.09%)
At close: Sep 05, 2025, 3:59 PM
11.65
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
VREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.67 | 11.95 | 11.52 | 11.65 | 11.65 | -0.09% | 252,924 |
| Sep 4, 2025 | 11.10 | 11.68 | 10.87 | 11.66 | 11.66 | 5.81% | 416,047 |
| Sep 3, 2025 | 11.59 | 11.65 | 10.79 | 11.02 | 11.02 | -5.00% | 646,300 |
| Sep 2, 2025 | 11.33 | 11.75 | 10.97 | 11.60 | 11.60 | 0.43% | 374,226 |
| Aug 29, 2025 | 11.49 | 11.60 | 11.43 | 11.55 | 11.55 | 0.70% | 151,509 |
| Aug 28, 2025 | 11.44 | 11.49 | 11.26 | 11.47 | 11.47 | 0.17% | 323,910 |
| Aug 27, 2025 | 11.22 | 11.51 | 11.22 | 11.45 | 11.45 | 1.51% | 311,600 |
| Aug 26, 2025 | 11.47 | 11.48 | 11.25 | 11.28 | 11.28 | -1.05% | 321,900 |
| Aug 25, 2025 | 11.60 | 11.74 | 11.29 | 11.40 | 11.40 | -1.89% | 255,433 |
| Aug 22, 2025 | 11.49 | 11.95 | 11.40 | 11.62 | 11.62 | 2.47% | 399,723 |
| Aug 21, 2025 | 11.15 | 11.48 | 11.01 | 11.34 | 11.34 | 0.98% | 346,884 |
| Aug 20, 2025 | 11.21 | 11.37 | 10.95 | 11.23 | 11.23 | -0.35% | 408,549 |
| Aug 19, 2025 | 10.97 | 11.39 | 10.83 | 11.27 | 11.27 | 2.18% | 380,143 |
| Aug 18, 2025 | 10.79 | 11.30 | 10.63 | 11.03 | 11.03 | 1.47% | 771,700 |
| Aug 15, 2025 | 10.86 | 11.02 | 10.69 | 10.87 | 10.87 | 0.83% | 321,125 |
| Aug 14, 2025 | 10.49 | 10.86 | 10.15 | 10.78 | 10.78 | 0.84% | 497,100 |
| Aug 13, 2025 | 10.64 | 10.96 | 10.43 | 10.69 | 10.69 | 1.14% | 738,123 |
| Aug 12, 2025 | 9.87 | 10.92 | 9.66 | 10.57 | 10.57 | 8.19% | 905,096 |
| Aug 11, 2025 | 9.46 | 10.13 | 9.40 | 9.77 | 9.77 | 3.06% | 778,031 |
| Aug 8, 2025 | 8.59 | 9.94 | 8.42 | 9.48 | 9.48 | 21.38% | 1,980,435 |