Varex Imaging Corporation VREX
NASDAQ · United States · Health Technology
$18.490.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18.49 | 0.00% | $18.48 | $18.50 | $18.48 | 226.96K |
| 2026-10-01 | $18.49 | +0.22% | $18.46 | $18.49 | $18.42 | 485.00K |
| 2026-09-30 | $18.45 | -0.11% | $18.46 | $18.48 | $18.45 | 872.00K |
| 2026-09-29 | $18.47 | +0.05% | $18.46 | $18.47 | $18.46 | 206.10K |
| 2026-09-28 | $18.46 | +0.05% | $18.45 | $18.48 | $18.45 | 441.60K |
| 2026-09-25 | $18.45 | -0.11% | $18.47 | $18.50 | $18.45 | 570.40K |
| 2026-09-24 | $18.47 | +0.11% | $18.47 | $18.50 | $18.43 | 557.40K |
| 2026-09-23 | $18.45 | -0.16% | $18.48 | $18.49 | $18.45 | 388.60K |
| 2026-09-22 | $18.48 | +0.05% | $18.51 | $18.51 | $18.47 | 687.80K |
| 2026-09-21 | $18.47 | -0.11% | $18.51 | $18.51 | $18.46 | 323.50K |
| 2026-09-18 | $18.49 | -0.27% | $18.51 | $18.53 | $18.48 | 834.40K |
| 2026-09-17 | $18.54 | +0.38% | $18.50 | $18.54 | $18.48 | 1.19M |
| 2026-09-16 | $18.47 | 0.00% | $18.47 | $18.49 | $18.45 | 671.30K |
| 2026-09-15 | $18.47 | +0.05% | $18.47 | $18.49 | $18.46 | 548.70K |
| 2026-09-14 | $18.46 | 0.00% | $18.47 | $18.49 | $18.46 | 556.40K |
| 2026-09-11 | $18.46 | -0.05% | $18.51 | $18.51 | $18.46 | 1.03M |
| 2026-09-10 | $18.47 | -0.16% | $18.50 | $18.51 | $18.47 | 526.70K |
| 2026-09-09 | $18.50 | +0.05% | $18.50 | $18.52 | $18.48 | 1.44M |
| 2026-09-08 | $18.49 | -0.11% | $18.51 | $18.53 | $18.48 | 676.50K |
| 2026-09-04 | $18.51 | -0.05% | $18.49 | $18.52 | $18.49 | 253.60K |
| 2026-09-03 | $18.52 | +0.27% | $18.48 | $18.53 | $18.47 | 1.09M |
| 2026-09-02 | $18.47 | 0.00% | $18.48 | $18.50 | $18.47 | 653.60K |
| 2026-09-01 | $18.47 | -0.11% | $18.48 | $18.52 | $18.47 | 763.10K |
| 2026-08-31 | $18.49 | -0.05% | $18.49 | $18.51 | $18.49 | 762.90K |
| 2026-08-28 | $18.50 | +0.05% | $18.49 | $18.51 | $18.47 | 720.00K |
| 2026-08-27 | $18.49 | +0.05% | $18.50 | $18.50 | $18.47 | 591.10K |
| 2026-08-26 | $18.48 | -0.11% | $18.53 | $18.53 | $18.45 | 552.80K |
| 2026-08-25 | $18.50 | -0.11% | $18.51 | $18.54 | $18.50 | 493.40K |
| 2026-08-24 | $18.52 | +0.05% | $18.51 | $18.54 | $18.49 | 635.20K |
| 2026-08-21 | $18.51 | +0.11% | $18.49 | $18.53 | $18.47 | 953.80K |
| 2026-08-20 | $18.49 | +0.16% | $18.47 | $18.50 | $18.45 | 836.40K |
| 2026-08-19 | $18.46 | 0.00% | $18.49 | $18.51 | $18.45 | 1.25M |
| 2026-08-18 | $18.46 | 0.00% | $18.48 | $18.50 | $18.45 | 642.50K |
| 2026-08-17 | $18.46 | -0.16% | $18.49 | $18.53 | $18.45 | 1.06M |
| 2026-08-14 | $18.49 | -0.05% | $18.54 | $18.54 | $18.47 | 702.00K |
| 2026-08-13 | $18.50 | +0.27% | $18.48 | $18.53 | $18.48 | 1.06M |
| 2026-08-12 | $18.45 | -0.70% | $18.52 | $18.56 | $18.45 | 2.25M |
| 2026-08-11 | $18.58 | +0.65% | $18.43 | $18.63 | $18.42 | 3.52M |
| 2026-08-10 | $18.46 | +48.75% | $18.39 | $18.49 | $18.36 | 13.23M |
| 2026-08-07 | $12.41 | +1.31% | $12.33 | $12.56 | $12.29 | 230.90K |
| 2026-08-06 | $12.25 | -1.13% | $12.41 | $12.47 | $12.03 | 309.50K |
| 2026-08-05 | $12.39 | +0.16% | $12.34 | $12.41 | $12.04 | 274.40K |
| 2026-08-04 | $12.37 | +3.78% | $12.16 | $12.43 | $11.90 | 397.50K |
| 2026-08-03 | $11.92 | +6.52% | $11.34 | $12.11 | $11.34 | 464.90K |
| 2026-07-31 | $11.19 | +1.08% | $11.05 | $11.22 | $10.86 | 314.60K |
| 2026-07-30 | $11.07 | +1.10% | $11.01 | $11.42 | $10.89 | 221.30K |
| 2026-07-29 | $10.95 | -1.62% | $11.14 | $11.29 | $10.87 | 248.10K |
| 2026-07-28 | $11.13 | +1.37% | $11.00 | $11.36 | $10.98 | 267.90K |
| 2026-07-27 | $10.98 | +0.55% | $11.10 | $11.37 | $10.88 | 337.60K |
| 2026-07-24 | $10.92 | +1.87% | $10.79 | $11.07 | $10.64 | 475.70K |
| 2026-07-23 | $10.72 | +0.56% | $10.49 | $10.73 | $10.44 | 471.80K |
| 2026-07-22 | $10.66 | -0.56% | $10.68 | $10.79 | $10.59 | 272.80K |
| 2026-07-21 | $10.72 | +0.94% | $10.56 | $10.77 | $10.56 | 302.10K |
| 2026-07-20 | $10.62 | +0.66% | $10.67 | $10.84 | $10.54 | 260.40K |
| 2026-07-17 | $10.55 | -1.95% | $10.60 | $10.78 | $10.02 | 375.40K |
| 2026-07-16 | $10.76 | -0.28% | $10.98 | $11.00 | $10.74 | 292.70K |
| 2026-07-15 | $10.79 | +2.08% | $10.61 | $10.97 | $10.53 | 339.50K |
| 2026-07-14 | $10.57 | -2.13% | $10.96 | $11.16 | $10.01 | 650.70K |
| 2026-07-13 | $10.80 | -2.26% | $11.04 | $11.23 | $10.78 | 448.10K |
| 2026-07-10 | $11.05 | +2.60% | $10.77 | $11.18 | $10.59 | 311.90K |
| 2026-07-09 | $10.77 | +0.09% | $10.76 | $11.17 | $10.59 | 353.70K |
| 2026-07-08 | $10.76 | +1.03% | $10.53 | $10.94 | $10.53 | 421.90K |
| 2026-07-07 | $10.65 | -0.84% | $10.87 | $10.94 | $10.44 | 353.80K |
| 2026-07-06 | $10.74 | +1.23% | $10.69 | $11.07 | $10.20 | 364.60K |
| 2026-07-02 | $10.61 | -0.66% | $10.78 | $10.99 | $10.52 | 387.20K |
| 2026-07-01 | $10.68 | +2.40% | $10.42 | $10.71 | $10.42 | 416.20K |
| 2026-06-30 | $10.43 | +4.51% | $9.81 | $10.43 | $9.59 | 883.90K |
| 2026-06-29 | $9.98 | -3.01% | $10.18 | $10.43 | $9.97 | 928.90K |
| 2026-06-26 | $10.29 | 0.00% | $10.25 | $10.52 | $9.78 | 1.67M |
| 2026-06-25 | $10.29 | -0.77% | $10.37 | $10.60 | $10.25 | 290.60K |
| 2026-06-24 | $10.37 | -1.43% | $10.60 | $10.98 | $10.34 | 274.70K |
| 2026-06-23 | $10.52 | +1.15% | $10.28 | $10.68 | $10.26 | 400.70K |
| 2026-06-22 | $10.40 | -1.23% | $10.48 | $10.58 | $10.38 | 240.00K |
| 2026-06-18 | $10.53 | +3.24% | $10.49 | $10.93 | $10.30 | 732.80K |
| 2026-06-17 | $10.20 | -2.86% | $10.50 | $10.68 | $10.08 | 247.10K |
| 2026-06-16 | $10.50 | +0.57% | $10.54 | $10.89 | $10.32 | 319.70K |
| 2026-06-15 | $10.44 | -5.43% | $11.30 | $11.32 | $10.41 | 262.40K |
| 2026-06-12 | $11.04 | +0.09% | $11.10 | $11.65 | $10.95 | 337.70K |
| 2026-06-11 | $11.03 | +4.75% | $10.56 | $11.12 | $10.45 | 300.40K |
| 2026-06-10 | $10.53 | -0.85% | $10.64 | $10.77 | $10.48 | 267.80K |
| 2026-06-09 | $10.62 | +3.21% | $10.42 | $10.71 | $10.42 | 275.90K |
| 2026-06-08 | $10.29 | +1.98% | $10.22 | $10.52 | $10.15 | 297.10K |
| 2026-06-05 | $10.09 | -3.54% | $10.37 | $10.52 | $9.87 | 336.80K |
| 2026-06-04 | $10.46 | +3.05% | $10.30 | $10.70 | $10.30 | 412.10K |
| 2026-06-03 | $10.15 | +2.11% | $9.70 | $10.21 | $9.70 | 811.30K |
| 2026-06-02 | $9.94 | -0.90% | $10.19 | $10.21 | $9.89 | 408.60K |
| 2026-06-01 | $10.03 | -1.96% | $10.22 | $10.30 | $9.86 | 403.30K |
| 2026-05-29 | $10.23 | -2.76% | $10.56 | $10.76 | $10.20 | 427.10K |
| 2026-05-28 | $10.52 | +3.04% | $10.23 | $10.64 | $10.21 | 362.30K |
| 2026-05-27 | $10.21 | +0.39% | $10.26 | $10.38 | $10.07 | 292.40K |