VREX | Varex Imaging | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Varex Imaging (VREX)

NASDAQ

$18.47-$0.02 (-0.14%)

Price as of Oct 02, 2026 4:10 PM EDT

$785.1M
Market Cap
55.90%
1-Year Change
Medical Devices
Industry

1 Month
+0.11%

Low Price$18.45

High Price$18.54
3 Months
+73.13%

Low Price$10.55

High Price$18.58
1 Year
+55.90%

Low Price$9.32

High Price$18.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	18.46	18.49	18.42	18.49	+0.22%	484,967
09/30/2026	18.46	18.48	18.45	18.45	-0.11%	872,049
09/29/2026	18.46	18.47	18.46	18.47	+0.05%	206,084
09/28/2026	18.45	18.48	18.45	18.46	+0.05%	441,634
09/25/2026	18.47	18.50	18.45	18.45	-0.11%	570,429
09/24/2026	18.47	18.50	18.43	18.47	+0.11%	557,367
09/23/2026	18.48	18.49	18.45	18.45	-0.16%	388,605
09/22/2026	18.51	18.51	18.47	18.48	+0.05%	687,755
09/21/2026	18.51	18.51	18.46	18.47	-0.11%	323,537
09/18/2026	18.51	18.53	18.48	18.49	-0.27%	834,416
09/17/2026	18.50	18.54	18.48	18.54	+0.38%	1,186,149
09/16/2026	18.47	18.49	18.45	18.47	0.00%	671,257
09/15/2026	18.47	18.49	18.46	18.47	+0.05%	548,726
09/14/2026	18.47	18.49	18.46	18.46	0.00%	556,380
09/11/2026	18.51	18.51	18.46	18.46	-0.05%	1,029,461
09/10/2026	18.50	18.51	18.47	18.47	-0.16%	526,743
09/09/2026	18.50	18.52	18.48	18.50	+0.05%	1,439,356
09/08/2026	18.51	18.53	18.48	18.49	-0.11%	676,564
09/04/2026	18.49	18.52	18.49	18.51	-0.05%	253,646
09/03/2026	18.48	18.53	18.47	18.52	+0.27%	1,091,725
09/02/2026	18.48	18.50	18.47	18.47	0.00%	653,584
09/01/2026	18.48	18.52	18.47	18.47	-0.11%	763,134
08/31/2026	18.49	18.51	18.49	18.49	-0.05%	763,296
08/28/2026	18.49	18.51	18.47	18.50	+0.05%	719,984
08/27/2026	18.50	18.50	18.47	18.49	+0.05%	591,084
08/26/2026	18.53	18.53	18.45	18.48	-0.11%	552,755
08/25/2026	18.51	18.54	18.50	18.50	-0.11%	493,362
08/24/2026	18.51	18.54	18.49	18.52	+0.05%	635,156
08/21/2026	18.49	18.53	18.47	18.51	+0.11%	953,798
08/20/2026	18.47	18.50	18.45	18.49	+0.16%	836,424
08/19/2026	18.49	18.52	18.45	18.46	0.00%	1,254,308
08/18/2026	18.48	18.50	18.45	18.46	0.00%	642,486
08/17/2026	18.49	18.53	18.45	18.46	-0.16%	1,064,208
08/14/2026	18.54	18.54	18.47	18.49	-0.05%	702,306
08/13/2026	18.48	18.54	18.48	18.50	+0.27%	1,059,584
08/12/2026	18.52	18.56	18.45	18.45	-0.70%	2,248,720
08/11/2026	18.43	18.63	18.42	18.58	+0.65%	3,515,807
08/10/2026	18.39	18.49	18.37	18.46	+48.75%	13,230,063
08/10/2026	$0.31 Earnings
08/07/2026	12.33	12.56	12.29	12.41	+1.31%	230,906
08/06/2026	12.41	12.47	12.03	12.25	-1.13%	309,483
08/05/2026	12.34	12.41	12.04	12.39	+0.16%	274,424
08/04/2026	12.16	12.43	11.90	12.37	+3.78%	397,487
08/03/2026	11.34	12.11	11.34	11.92	+6.52%	464,941
07/31/2026	11.05	11.22	10.86	11.19	+1.08%	314,625
07/30/2026	11.01	11.42	10.89	11.07	+1.10%	221,254
07/29/2026	11.14	11.29	10.87	10.95	-1.62%	248,094
07/28/2026	11.00	11.36	10.98	11.13	+1.37%	267,739
07/27/2026	11.10	11.37	10.88	10.98	+0.55%	337,592
07/24/2026	10.79	11.07	10.64	10.92	+1.87%	475,575
07/23/2026	10.49	10.73	10.44	10.72	+0.56%	471,777
07/22/2026	10.68	10.79	10.59	10.66	-0.56%	272,807
07/21/2026	10.56	10.78	10.56	10.72	+0.94%	302,128
07/20/2026	10.67	10.84	10.54	10.62	+0.66%	260,411
07/17/2026	10.60	10.78	10.02	10.55	-1.95%	375,370
07/16/2026	10.98	11.00	10.75	10.76	-0.28%	292,665
07/15/2026	10.61	10.97	10.54	10.79	+2.08%	339,480
07/14/2026	10.96	11.17	10.01	10.57	-2.13%	644,840
07/13/2026	11.04	11.23	10.78	10.80	-2.26%	448,141
07/10/2026	10.77	11.18	10.59	11.05	+2.60%	311,939
07/09/2026	10.76	11.17	10.59	10.77	+0.09%	353,726
07/08/2026	10.53	10.94	10.53	10.76	+1.03%	421,873
07/07/2026	10.87	10.94	10.44	10.65	-0.84%	353,841
07/06/2026	10.69	11.08	10.20	10.74	+1.23%	364,647
07/02/2026	10.78	10.99	10.53	10.61	-0.66%	387,243
07/01/2026	10.42	10.71	10.42	10.68	+2.40%	416,244
06/30/2026	9.81	10.43	9.59	10.43	+4.51%	883,864
06/29/2026	10.18	10.43	9.97	9.98	-3.01%	929,186
06/26/2026	10.25	10.52	9.78	10.29	0.00%	1,671,247
06/25/2026	10.37	10.60	10.25	10.29	-0.77%	290,876
06/24/2026	10.60	10.98	10.34	10.37	-1.43%	274,674
06/23/2026	10.28	10.68	10.26	10.52	+1.15%	400,715
06/22/2026	10.48	10.58	10.38	10.40	-1.23%	240,130
06/18/2026	10.49	10.93	10.30	10.53	+3.24%	732,828
06/17/2026	10.50	10.68	10.08	10.20	-2.86%	247,101
06/16/2026	10.54	10.89	10.32	10.50	+0.57%	319,695
06/15/2026	11.30	11.32	10.41	10.44	-5.43%	262,396
06/12/2026	11.10	11.65	10.95	11.04	+0.09%	337,667
06/11/2026	10.56	11.12	10.45	11.03	+4.75%	300,384
06/10/2026	10.64	10.77	10.49	10.53	-0.85%	267,821
06/09/2026	10.42	10.71	10.42	10.62	+3.21%	275,868
06/08/2026	10.22	10.52	10.15	10.29	+1.98%	297,099
06/05/2026	10.37	10.52	9.87	10.09	-3.54%	336,781
06/04/2026	10.30	10.70	10.30	10.46	+3.05%	412,130
06/03/2026	9.70	10.21	9.70	10.15	+2.11%	810,886
06/02/2026	10.19	10.21	9.89	9.94	-0.90%	408,552
06/01/2026	10.22	10.30	9.86	10.03	-1.96%	403,250
05/29/2026	10.56	10.76	10.20	10.23	-2.76%	427,119
05/28/2026	10.23	10.64	10.21	10.52	+3.04%	362,287
05/27/2026	10.26	10.38	10.07	10.21	+0.39%	292,395
05/26/2026	10.18	10.30	10.06	10.17	+0.99%	285,521
05/22/2026	10.15	10.31	10.00	10.07	-0.59%	310,080
05/21/2026	9.99	10.27	9.78	10.13	0.00%	298,506
05/20/2026	9.34	10.14	9.27	10.13	+8.69%	485,476
05/19/2026	9.55	9.61	9.28	9.32	-3.92%	359,571
05/18/2026	9.60	9.83	9.41	9.70	+0.41%	621,258
05/15/2026	9.87	10.03	9.65	9.66	-3.59%	696,718
05/14/2026	10.28	10.28	9.76	10.02	-0.50%	595,612
05/13/2026	9.71	10.31	9.70	10.07	+2.03%	553,724
05/12/2026	9.70	10.05	9.56	9.87	+1.70%	697,326