Varex Imaging Corporation - Common Stock (VREX)
8.8000
+0.0800 (0.92%)
NASDAQ · Last Trade: Jul 5th, 12:29 PM EDT
Historical Prices For Varex Imaging Corporation - Common Stock (VREX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 8.73 | 8.83 | 8.64 | 8.80 | 148,909 | 8.80 |
| 7/02/2025 | 8.60 | 8.79 | 8.53 | 8.72 | 274,611 | 8.72 |
| 7/01/2025 | 8.56 | 8.84 | 8.50 | 8.57 | 315,865 | 8.57 |
| 6/30/2025 | 8.59 | 8.92 | 8.42 | 8.67 | 448,918 | 8.67 |
| 6/27/2025 | 8.56 | 8.72 | 8.46 | 8.58 | 634,148 | 8.58 |
| 6/26/2025 | 8.14 | 8.57 | 7.77 | 8.54 | 483,470 | 8.54 |
| 6/25/2025 | 7.96 | 8.22 | 7.77 | 8.13 | 406,684 | 8.13 |
| 6/24/2025 | 7.86 | 8.34 | 7.78 | 7.95 | 324,097 | 7.95 |
| 6/23/2025 | 7.65 | 7.83 | 7.53 | 7.83 | 276,929 | 7.83 |
| 6/20/2025 | 7.83 | 7.89 | 7.54 | 7.75 | 1,425,757 | 7.75 |
| 6/18/2025 | 7.77 | 7.99 | 7.63 | 7.67 | 457,511 | 7.67 |
| 6/17/2025 | 8.18 | 8.29 | 7.65 | 7.77 | 414,843 | 7.77 |
| 6/16/2025 | 8.27 | 8.43 | 8.06 | 8.27 | 493,367 | 8.27 |
| 6/13/2025 | 8.31 | 8.38 | 8.07 | 8.19 | 419,487 | 8.19 |
| 6/12/2025 | 8.63 | 8.84 | 8.45 | 8.53 | 393,316 | 8.53 |
| 6/11/2025 | 8.94 | 9.04 | 8.67 | 8.72 | 388,326 | 8.72 |
| 6/10/2025 | 8.55 | 8.94 | 8.47 | 8.91 | 471,756 | 8.91 |
| 6/09/2025 | 8.47 | 8.70 | 8.44 | 8.52 | 211,824 | 8.52 |
| 6/06/2025 | 8.49 | 8.59 | 8.38 | 8.42 | 252,757 | 8.42 |
| 6/05/2025 | 8.29 | 8.42 | 8.08 | 8.37 | 333,073 | 8.37 |
| 6/04/2025 | 7.89 | 8.29 | 7.81 | 8.26 | 316,777 | 8.26 |
| 6/03/2025 | 7.65 | 8.10 | 7.55 | 7.91 | 329,441 | 7.91 |
| 6/02/2025 | 7.64 | 7.81 | 7.48 | 7.66 | 368,765 | 7.66 |
| 5/30/2025 | 7.79 | 7.83 | 7.56 | 7.67 | 1,405,931 | 7.67 |
| 5/29/2025 | 7.98 | 8.25 | 7.79 | 7.88 | 368,577 | 7.88 |
| 5/28/2025 | 7.83 | 8.17 | 7.70 | 7.86 | 362,594 | 7.86 |
| 5/27/2025 | 7.70 | 7.86 | 7.54 | 7.83 | 434,898 | 7.83 |
| 5/23/2025 | 7.51 | 7.59 | 7.37 | 7.52 | 373,927 | 7.52 |
| 5/22/2025 | 7.63 | 7.90 | 7.47 | 7.73 | 301,938 | 7.73 |
| 5/21/2025 | 8.05 | 8.05 | 7.62 | 7.64 | 428,443 | 7.64 |
| 5/20/2025 | 7.98 | 8.25 | 7.91 | 8.14 | 391,419 | 8.14 |
| 5/19/2025 | 7.66 | 8.02 | 7.63 | 8.01 | 366,476 | 8.01 |
| 5/16/2025 | 7.85 | 7.92 | 7.71 | 7.88 | 429,536 | 7.88 |
| 5/15/2025 | 7.42 | 8.00 | 7.25 | 7.89 | 570,346 | 7.89 |
| 5/14/2025 | 7.50 | 7.52 | 7.23 | 7.45 | 432,361 | 7.45 |
| 5/13/2025 | 7.58 | 7.61 | 7.33 | 7.50 | 492,973 | 7.50 |
| 5/12/2025 | 7.21 | 7.64 | 7.20 | 7.52 | 932,700 | 7.52 |
| 5/09/2025 | 8.59 | 8.64 | 6.76 | 6.88 | 951,635 | 6.88 |
| 5/08/2025 | 8.65 | 8.71 | 8.13 | 8.65 | 702,896 | 8.65 |
| 5/07/2025 | 8.38 | 8.63 | 8.09 | 8.17 | 334,940 | 8.17 |
| 5/06/2025 | 8.37 | 8.38 | 8.18 | 8.26 | 269,888 | 8.26 |
| 5/05/2025 | 8.81 | 8.86 | 8.41 | 8.45 | 293,504 | 8.45 |
| 5/02/2025 | 8.55 | 8.81 | 8.42 | 8.71 | 326,687 | 8.71 |
| 5/01/2025 | 8.32 | 8.55 | 8.29 | 8.39 | 364,477 | 8.39 |
| 4/30/2025 | 8.25 | 8.39 | 8.09 | 8.32 | 469,725 | 8.32 |
| 4/29/2025 | 8.49 | 8.54 | 8.05 | 8.41 | 241,579 | 8.41 |
| 4/28/2025 | 8.65 | 8.73 | 8.36 | 8.50 | 371,760 | 8.50 |
| 4/25/2025 | 8.52 | 8.62 | 8.19 | 8.62 | 850,348 | 8.62 |
| 4/24/2025 | 7.64 | 8.50 | 7.64 | 8.31 | 860,261 | 8.31 |
| 4/23/2025 | 7.59 | 7.95 | 7.50 | 7.60 | 673,407 | 7.60 |
| 4/22/2025 | 7.34 | 7.43 | 7.00 | 7.29 | 967,345 | 7.29 |
| 4/21/2025 | 7.22 | 7.41 | 6.97 | 7.21 | 885,577 | 7.21 |
| 4/17/2025 | 7.13 | 7.52 | 7.13 | 7.32 | 826,262 | 7.32 |
| 4/16/2025 | 7.61 | 7.63 | 7.11 | 7.16 | 377,087 | 7.16 |
| 4/15/2025 | 7.84 | 7.99 | 7.61 | 7.63 | 454,724 | 7.63 |
| 4/14/2025 | 8.04 | 8.20 | 7.72 | 7.89 | 440,595 | 7.89 |
| 4/11/2025 | 7.66 | 7.86 | 7.37 | 7.84 | 742,396 | 7.84 |
| 4/10/2025 | 8.49 | 8.49 | 7.57 | 7.74 | 591,312 | 7.74 |
| 4/09/2025 | 7.37 | 8.73 | 7.33 | 8.69 | 1,084,703 | 8.69 |
| 4/08/2025 | 7.79 | 8.03 | 7.33 | 7.46 | 688,888 | 7.46 |
| 4/07/2025 | 7.89 | 8.51 | 7.37 | 7.52 | 1,009,179 | 7.52 |