Varex Imaging Corporation VREX
18.10 USD -0.17 (-0.93%)
Regular-session close
18.10 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
18.02 Day range 18.32
9.32 52-week range 18.58
- YTD
- +55.36%
- 1 year
- +50.58%
VREX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.32 | 18.32 | 18.02 | 18.10 | -0.17 | -0.93% | 756,975 |
| Nov 12, 2026 | 18.38 | 18.44 | 18.26 | 18.27 | -0.12 | -0.65% | 948,400 |
| Nov 11, 2026 | 18.48 | 18.48 | 18.39 | 18.39 | -0.06 | -0.33% | 406,900 |
| Nov 10, 2026 | 18.44 | 18.47 | 18.44 | 18.45 | 0.00 | 0.00% | 374,500 |
| Nov 9, 2026 | 18.47 | 18.47 | 18.45 | 18.45 | +0.01 | +0.05% | 289,400 |
| Nov 6, 2026 | 18.44 | 18.46 | 18.44 | 18.44 | 0.00 | 0.00% | 467,400 |
| Nov 5, 2026 | 18.52 | 18.53 | 18.43 | 18.44 | -0.07 | -0.38% | 637,900 |
| Nov 4, 2026 | 18.57 | 18.57 | 18.51 | 18.51 | -0.02 | -0.11% | 647,100 |
| Nov 3, 2026 | 18.52 | 18.60 | 18.52 | 18.53 | +0.07 | +0.38% | 644,700 |
| Nov 2, 2026 | 18.44 | 18.51 | 18.43 | 18.46 | +0.03 | +0.16% | 903,700 |
| Oct 30, 2026 | 18.44 | 18.47 | 18.42 | 18.43 | -0.01 | -0.05% | 460,700 |
| Oct 29, 2026 | 18.44 | 18.47 | 18.43 | 18.44 | -0.01 | -0.05% | 1,043,500 |
| Oct 28, 2026 | 18.44 | 18.47 | 18.44 | 18.45 | -0.01 | -0.05% | 543,600 |
| Oct 27, 2026 | 18.50 | 18.50 | 18.42 | 18.46 | +0.05 | +0.27% | 699,100 |
| Oct 26, 2026 | 18.41 | 18.43 | 18.40 | 18.41 | -0.01 | -0.05% | 758,400 |
| Oct 23, 2026 | 18.41 | 18.42 | 18.40 | 18.42 | +0.01 | +0.05% | 368,100 |
| Oct 22, 2026 | 18.42 | 18.43 | 18.40 | 18.41 | -0.01 | -0.05% | 1,180,000 |
| Oct 21, 2026 | 18.43 | 18.45 | 18.42 | 18.42 | +0.02 | +0.11% | 465,200 |
| Oct 20, 2026 | 18.44 | 18.45 | 18.40 | 18.40 | 0.00 | 0.00% | 675,100 |
| Oct 19, 2026 | 18.44 | 18.44 | 18.40 | 18.40 | -0.01 | -0.05% | 544,200 |
| Oct 16, 2026 | 18.48 | 18.48 | 18.41 | 18.41 | -0.06 | -0.32% | 340,500 |
| Oct 15, 2026 | 18.42 | 18.47 | 18.35 | 18.47 | +0.08 | +0.44% | 574,100 |
| Oct 14, 2026 | 18.46 | 18.48 | 18.38 | 18.39 | -0.08 | -0.43% | 870,000 |
| Oct 13, 2026 | 18.47 | 18.49 | 18.46 | 18.47 | -0.01 | -0.05% | 149,300 |
| Oct 12, 2026 | 18.45 | 18.49 | 18.45 | 18.48 | +0.02 | +0.11% | 713,000 |
| Oct 9, 2026 | 18.49 | 18.49 | 18.44 | 18.46 | -0.01 | -0.05% | 237,400 |
| Oct 8, 2026 | 18.44 | 18.47 | 18.43 | 18.47 | +0.03 | +0.16% | 560,600 |
| Oct 7, 2026 | 18.47 | 18.49 | 18.42 | 18.44 | -0.04 | -0.22% | 601,100 |
| Oct 6, 2026 | 18.48 | 18.50 | 18.47 | 18.48 | +0.03 | +0.16% | 265,700 |
| Oct 5, 2026 | 18.48 | 18.49 | 18.45 | 18.45 | -0.01 | -0.05% | 298,100 |
| Oct 2, 2026 | 18.50 | 18.50 | 18.46 | 18.46 | -0.03 | -0.16% | 373,700 |
| Oct 1, 2026 | 18.46 | 18.49 | 18.42 | 18.49 | +0.04 | +0.22% | 485,000 |
| Sep 30, 2026 | 18.46 | 18.48 | 18.45 | 18.45 | -0.02 | -0.11% | 872,000 |
| Sep 29, 2026 | 18.46 | 18.47 | 18.46 | 18.47 | +0.01 | +0.05% | 206,100 |
| Sep 28, 2026 | 18.45 | 18.48 | 18.45 | 18.46 | +0.01 | +0.05% | 441,600 |
| Sep 25, 2026 | 18.47 | 18.50 | 18.45 | 18.45 | -0.02 | -0.11% | 570,400 |
| Sep 24, 2026 | 18.47 | 18.50 | 18.43 | 18.47 | +0.02 | +0.11% | 557,400 |
| Sep 23, 2026 | 18.48 | 18.49 | 18.45 | 18.45 | -0.03 | -0.16% | 388,600 |
| Sep 22, 2026 | 18.51 | 18.51 | 18.47 | 18.48 | +0.01 | +0.05% | 687,800 |
| Sep 21, 2026 | 18.51 | 18.51 | 18.46 | 18.47 | -0.02 | -0.11% | 323,500 |
| Sep 18, 2026 | 18.51 | 18.53 | 18.48 | 18.49 | -0.05 | -0.27% | 834,400 |
| Sep 17, 2026 | 18.50 | 18.54 | 18.48 | 18.54 | +0.07 | +0.38% | 1,186,100 |
| Sep 16, 2026 | 18.47 | 18.49 | 18.45 | 18.47 | 0.00 | 0.00% | 671,300 |
| Sep 15, 2026 | 18.47 | 18.49 | 18.46 | 18.47 | +0.01 | +0.05% | 548,700 |
| Sep 14, 2026 | 18.47 | 18.49 | 18.46 | 18.46 | 0.00 | 0.00% | 556,400 |
| Sep 11, 2026 | 18.51 | 18.51 | 18.46 | 18.46 | -0.01 | -0.05% | 1,029,500 |
| Sep 10, 2026 | 18.50 | 18.51 | 18.47 | 18.47 | -0.03 | -0.16% | 526,700 |
| Sep 9, 2026 | 18.50 | 18.52 | 18.48 | 18.50 | +0.01 | +0.05% | 1,439,400 |
| Sep 8, 2026 | 18.51 | 18.53 | 18.48 | 18.49 | -0.02 | -0.11% | 676,500 |
| Sep 4, 2026 | 18.49 | 18.52 | 18.49 | 18.51 | -0.01 | -0.05% | 253,600 |
| Sep 3, 2026 | 18.48 | 18.53 | 18.47 | 18.52 | +0.05 | +0.27% | 1,091,700 |
| Sep 2, 2026 | 18.48 | 18.50 | 18.47 | 18.47 | 0.00 | 0.00% | 653,600 |
| Sep 1, 2026 | 18.48 | 18.52 | 18.47 | 18.47 | -0.02 | -0.11% | 763,100 |
| Aug 31, 2026 | 18.49 | 18.51 | 18.49 | 18.49 | -0.01 | -0.05% | 762,900 |
| Aug 28, 2026 | 18.49 | 18.51 | 18.47 | 18.50 | +0.01 | +0.05% | 720,000 |
| Aug 27, 2026 | 18.50 | 18.50 | 18.47 | 18.49 | +0.01 | +0.05% | 591,100 |
| Aug 26, 2026 | 18.53 | 18.53 | 18.45 | 18.48 | -0.02 | -0.11% | 552,800 |
| Aug 25, 2026 | 18.51 | 18.54 | 18.50 | 18.50 | -0.02 | -0.11% | 493,400 |
| Aug 24, 2026 | 18.51 | 18.54 | 18.49 | 18.52 | +0.01 | +0.05% | 635,200 |
| Aug 21, 2026 | 18.49 | 18.53 | 18.47 | 18.51 | +0.02 | +0.11% | 953,800 |
| Aug 20, 2026 | 18.47 | 18.50 | 18.45 | 18.49 | +0.03 | +0.16% | 836,400 |
| Aug 19, 2026 | 18.49 | 18.51 | 18.45 | 18.46 | 0.00 | 0.00% | 1,254,300 |
| Aug 18, 2026 | 18.48 | 18.50 | 18.45 | 18.46 | 0.00 | 0.00% | 642,500 |
| Aug 17, 2026 | 18.49 | 18.53 | 18.45 | 18.46 | -0.03 | -0.16% | 1,064,200 |
| Aug 14, 2026 | 18.54 | 18.54 | 18.47 | 18.49 | -0.01 | -0.05% | 702,000 |
65 days, newest first. Daily bars as drawn on the VREX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.