-
5 DAY PERFORMANCE
+1.44% -
1 MONTH PERFORMANCE
+14.33% -
3 MONTH PERFORMANCE
+12.06% -
6 MONTH PERFORMANCE
-5.68% -
YEAR-TO-DATE PERFORMANCE
-31.12% -
1 YEAR PERFORMANCE
-25.65%
Varex Imaging Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.71 | $14.12 (2.99%) | $14.14 | $13.66 | 496,095 | $577.51 M |
| 11/15/2024 | $13.80 | $13.70 (-0.72%) | $13.84 | $13.59 | 436,268 | $560.33 M |
| 11/14/2024 | $13.94 | $13.66 (-2.01%) | $13.95 | $13.52 | 477,600 | $558.69 M |
| 11/13/2024 | $14.42 | $13.92 (-3.47%) | $14.46 | $13.84 | 508,625 | $569.33 M |
| 11/12/2024 | $14.54 | $14.31 (-1.58%) | $14.75 | $14.19 | 408,827 | $585.28 M |
| 11/11/2024 | $14.39 | $14.61 (1.53%) | $14.79 | $14.39 | 526,532 | $597.55 M |
| 11/08/2024 | $14.19 | $14.22 (0.21%) | $14.43 | $14.03 | 594,326 | $581.60 M |
| 11/07/2024 | $14.37 | $14.27 (-0.7%) | $14.60 | $14.20 | 582,000 | $583.64 M |
| 11/06/2024 | $14.11 | $14.45 (2.41%) | $14.72 | $14.00 | 1.11 M | $591.01 M |
| 11/05/2024 | $13.25 | $13.62 (2.79%) | $13.62 | $13.16 | 672,537 | $557.06 M |
| 11/04/2024 | $13.20 | $13.25 (0.38%) | $13.49 | $13.15 | 615,308 | $541.93 M |
| 11/01/2024 | $13.29 | $13.20 (-0.68%) | $13.35 | $13.13 | 487,120 | $539.88 M |
| 10/31/2024 | $13.38 | $13.13 (-1.87%) | $13.39 | $13.06 | 652,000 | $537.02 M |
| 10/30/2024 | $13.16 | $13.35 (1.44%) | $13.56 | $13.15 | 433,904 | $546.02 M |
| 10/29/2024 | $13.06 | $13.31 (1.91%) | $13.40 | $13.00 | 455,924 | $544.38 M |
| 10/28/2024 | $12.99 | $13.15 (1.23%) | $13.34 | $12.85 | 458,800 | $537.84 M |
| 10/25/2024 | $13.03 | $12.91 (-0.92%) | $13.19 | $12.80 | 317,136 | $528.02 M |
| 10/24/2024 | $12.76 | $12.82 (0.47%) | $13.05 | $12.67 | 437,413 | $524.34 M |
| 10/23/2024 | $12.50 | $12.75 (2%) | $12.78 | $12.43 | 526,300 | $521.48 M |
| 10/22/2024 | $12.57 | $12.54 (-0.24%) | $12.80 | $12.23 | 466,626 | $512.89 M |
| 10/21/2024 | $12.32 | $12.60 (2.27%) | $12.67 | $12.12 | 429,049 | $515.34 M |
| 10/18/2024 | $12.13 | $12.35 (1.81%) | $12.38 | $12.02 | 292,700 | $505.12 M |
| 10/17/2024 | $11.88 | $12.10 (1.85%) | $12.11 | $11.64 | 374,600 | $494.89 M |
| 10/16/2024 | $11.44 | $12.00 (4.9%) | $12.34 | $11.34 | 825,900 | $490.80 M |
| 10/15/2024 | $11.24 | $11.37 (1.16%) | $11.49 | $11.08 | 295,700 | $465.03 M |
| 10/14/2024 | $11.45 | $11.33 (-1.05%) | $11.53 | $11.28 | 235,200 | $463.40 M |
| 10/11/2024 | $11.24 | $11.42 (1.6%) | $11.56 | $11.23 | 329,900 | $467.08 M |
| 10/10/2024 | $11.34 | $11.23 (-0.97%) | $11.64 | $11.20 | 329,800 | $459.31 M |
| 10/09/2024 | $11.24 | $11.50 (2.31%) | $11.72 | $11.19 | 378,300 | $470.35 M |
| 10/08/2024 | $11.16 | $11.28 (1.08%) | $11.36 | $11.01 | 308,900 | $461.35 M |
| 10/07/2024 | $11.49 | $11.23 (-2.26%) | $11.58 | $11.11 | 474,003 | $459.31 M |
| 10/04/2024 | $11.73 | $11.55 (-1.53%) | $11.75 | $11.33 | 420,122 | $472.40 M |
| 10/03/2024 | $11.55 | $11.39 (-1.39%) | $11.74 | $11.31 | 279,300 | $465.85 M |
| 10/02/2024 | $11.81 | $11.63 (-1.52%) | $12.01 | $11.58 | 434,138 | $475.67 M |
| 10/01/2024 | $11.81 | $11.86 (0.42%) | $11.93 | $11.62 | 457,500 | $485.07 M |
| 09/30/2024 | $11.85 | $11.92 (0.59%) | $12.12 | $11.57 | 276,638 | $487.53 M |
| 09/27/2024 | $11.98 | $11.92 (-0.5%) | $12.27 | $11.87 | 424,724 | $487.53 M |
| 09/26/2024 | $11.75 | $11.80 (0.43%) | $12.01 | $11.66 | 450,134 | $482.62 M |
| 09/25/2024 | $11.09 | $11.63 (4.87%) | $11.71 | $11.08 | 694,128 | $475.67 M |
| 09/24/2024 | $11.85 | $11.09 (-6.41%) | $12.04 | $11.08 | 814,985 | $453.58 M |
| 09/23/2024 | $10.92 | $11.79 (7.97%) | $11.89 | $10.70 | 1.45 M | $482.21 M |
| 09/20/2024 | $10.75 | $10.79 (0.37%) | $11.25 | $10.55 | 8.75 M | $441.31 M |
| 09/19/2024 | $11.34 | $10.88 (-4.06%) | $11.44 | $10.81 | 1.06 M | $444.99 M |
| 09/18/2024 | $11.12 | $11.03 (-0.81%) | $11.49 | $10.94 | 1.12 M | $451.13 M |
| 09/17/2024 | $11.53 | $11.11 (-3.64%) | $11.76 | $10.99 | 859,600 | $454.40 M |
| 09/16/2024 | $11.92 | $11.53 (-3.27%) | $11.92 | $11.34 | 776,346 | $471.58 M |
| 09/13/2024 | $11.61 | $11.82 (1.81%) | $12.01 | $11.56 | 690,329 | $483.44 M |
| 09/12/2024 | $11.54 | $11.48 (-0.52%) | $11.64 | $11.28 | 759,110 | $469.53 M |
| 09/11/2024 | $11.35 | $11.44 (0.79%) | $11.46 | $10.88 | 671,918 | $467.90 M |
| 09/10/2024 | $10.25 | $11.35 (10.73%) | $11.39 | $10.19 | 1.27 M | $464.22 M |
| 09/09/2024 | $11.03 | $10.23 (-7.25%) | $11.17 | $10.22 | 1.23 M | $418.41 M |
| 09/06/2024 | $11.95 | $11.55 (-3.35%) | $12.14 | $11.52 | 298,747 | $472.40 M |
| 09/05/2024 | $11.67 | $11.97 (2.57%) | $12.19 | $11.63 | 956,100 | $489.57 M |
| 09/04/2024 | $11.75 | $11.70 (-0.43%) | $12.05 | $11.62 | 932,147 | $478.53 M |
| 09/03/2024 | $12.29 | $11.85 (-3.58%) | $12.38 | $11.85 | 395,252 | $484.67 M |
| 08/30/2024 | $12.37 | $12.48 (0.89%) | $12.55 | $12.24 | 297,300 | $510.43 M |
| 08/29/2024 | $12.24 | $12.28 (0.33%) | $12.48 | $12.24 | 209,200 | $502.25 M |
| 08/28/2024 | $11.95 | $12.30 (2.93%) | $12.32 | $11.93 | 264,726 | $503.07 M |
| 08/27/2024 | $12.10 | $12.05 (-0.41%) | $12.25 | $12.01 | 247,200 | $492.85 M |
| 08/26/2024 | $12.50 | $12.24 (-2.08%) | $12.71 | $12.22 | 365,716 | $500.62 M |
| 08/23/2024 | $11.96 | $12.41 (3.76%) | $12.42 | $11.86 | 544,144 | $507.57 M |
| 08/22/2024 | $12.22 | $11.56 (-5.4%) | $12.25 | $11.53 | 405,540 | $472.80 M |
| 08/21/2024 | $12.53 | $12.21 (-2.55%) | $12.54 | $12.16 | 265,501 | $499.39 M |
| 08/20/2024 | $12.53 | $12.44 (-0.72%) | $12.69 | $12.24 | 367,000 | $508.80 M |
| 08/19/2024 | $12.64 | $12.63 (-0.08%) | $12.73 | $12.40 | 501,200 | $516.57 M |