5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
-15.60%
3 MONTH PERFORMANCE
-36.14%
6 MONTH PERFORMANCE
-34.02%
YEAR-TO-DATE PERFORMANCE
-40.30%
1 YEAR PERFORMANCE
-44.13%
Varex Imaging Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $8.55 | $8.71 (1.87%) | $8.81 | $8.42 | 326,687 | $357.98 M |
| 05/01/2025 | $8.32 | $8.39 (0.84%) | $8.55 | $8.29 | 364,500 | $344.83 M |
| 04/30/2025 | $8.25 | $8.32 (0.85%) | $8.40 | $8.09 | 469,725 | $341.95 M |
| 04/29/2025 | $8.49 | $8.41 (-0.94%) | $8.55 | $8.05 | 241,600 | $345.65 M |
| 04/28/2025 | $8.65 | $8.50 (-1.73%) | $8.73 | $8.36 | 371,800 | $349.35 M |
| 04/25/2025 | $8.52 | $8.62 (1.17%) | $8.62 | $8.19 | 850,348 | $354.28 M |
| 04/24/2025 | $7.64 | $8.31 (8.77%) | $8.50 | $7.64 | 860,261 | $341.54 M |
| 04/23/2025 | $7.59 | $7.60 (0.13%) | $7.95 | $7.50 | 673,407 | $312.36 M |
| 04/22/2025 | $7.34 | $7.29 (-0.68%) | $7.43 | $7.00 | 967,345 | $299.62 M |
| 04/21/2025 | $7.22 | $7.21 (-0.14%) | $7.41 | $6.97 | 885,600 | $296.33 M |
| 04/17/2025 | $7.13 | $7.32 (2.66%) | $7.52 | $7.13 | 826,262 | $300.85 M |
| 04/16/2025 | $7.61 | $7.16 (-5.91%) | $7.63 | $7.11 | 377,100 | $294.28 M |
| 04/15/2025 | $7.84 | $7.63 (-2.68%) | $7.99 | $7.61 | 454,724 | $313.59 M |
| 04/14/2025 | $8.04 | $7.89 (-1.87%) | $8.20 | $7.72 | 440,600 | $324.28 M |
| 04/11/2025 | $7.66 | $7.84 (2.35%) | $7.86 | $7.37 | 742,400 | $322.22 M |
| 04/10/2025 | $8.49 | $7.74 (-8.83%) | $8.49 | $7.57 | 591,312 | $318.11 M |
| 04/09/2025 | $7.37 | $8.69 (17.91%) | $8.73 | $7.33 | 1.08 M | $357.16 M |
| 04/08/2025 | $7.79 | $7.46 (-4.24%) | $8.03 | $7.33 | 688,900 | $306.61 M |
| 04/07/2025 | $7.89 | $7.52 (-4.69%) | $8.51 | $7.37 | 1.01 M | $309.07 M |
| 04/04/2025 | $9.76 | $8.28 (-15.16%) | $9.90 | $7.77 | 1.38 M | $340.31 M |
| 04/03/2025 | $10.87 | $10.32 (-5.06%) | $11.43 | $10.27 | 380,900 | $424.15 M |
| 04/02/2025 | $11.24 | $11.43 (1.69%) | $11.53 | $11.24 | 225,400 | $469.77 M |
| 04/01/2025 | $11.54 | $11.43 (-0.95%) | $11.59 | $11.31 | 216,605 | $469.77 M |
| 03/31/2025 | $11.68 | $11.60 (-0.68%) | $11.71 | $11.31 | 269,924 | $476.76 M |
| 03/28/2025 | $12.04 | $11.52 (-4.32%) | $12.10 | $11.52 | 467,536 | $473.47 M |
| 03/27/2025 | $12.13 | $12.02 (-0.91%) | $12.35 | $11.72 | 522,633 | $494.02 M |
| 03/26/2025 | $12.38 | $12.08 (-2.42%) | $12.39 | $11.89 | 288,714 | $496.49 M |
| 03/25/2025 | $12.45 | $12.31 (-1.12%) | $12.51 | $12.20 | 374,231 | $505.94 M |
| 03/24/2025 | $12.69 | $12.45 (-1.89%) | $12.78 | $12.35 | 338,311 | $511.70 M |
| 03/21/2025 | $12.72 | $12.57 (-1.18%) | $12.76 | $12.45 | 397,506 | $516.63 M |
| 03/20/2025 | $12.81 | $12.86 (0.39%) | $13.02 | $12.71 | 273,300 | $528.55 M |
| 03/19/2025 | $12.89 | $13.02 (1.01%) | $13.10 | $12.76 | 222,900 | $535.12 M |
| 03/18/2025 | $12.80 | $12.83 (0.23%) | $12.88 | $12.62 | 211,100 | $527.31 M |
| 03/17/2025 | $12.40 | $12.82 (3.39%) | $12.85 | $12.40 | 315,521 | $526.90 M |
| 03/14/2025 | $12.65 | $12.50 (-1.19%) | $12.67 | $12.42 | 200,017 | $513.75 M |
| 03/13/2025 | $12.60 | $12.51 (-0.71%) | $12.82 | $12.12 | 279,923 | $514.16 M |
| 03/12/2025 | $12.91 | $12.55 (-2.79%) | $12.98 | $12.39 | 391,200 | $515.81 M |
| 03/11/2025 | $12.63 | $12.81 (1.43%) | $12.99 | $12.51 | 388,239 | $526.49 M |
| 03/10/2025 | $12.53 | $12.54 (0.08%) | $12.73 | $12.34 | 425,227 | $515.39 M |
| 03/07/2025 | $12.67 | $12.81 (1.1%) | $13.00 | $12.62 | 306,506 | $526.49 M |
| 03/06/2025 | $12.62 | $12.72 (0.79%) | $12.89 | $12.46 | 328,200 | $522.79 M |
| 03/05/2025 | $12.57 | $12.80 (1.83%) | $12.88 | $12.36 | 299,700 | $526.08 M |
| 03/04/2025 | $12.63 | $12.59 (-0.32%) | $12.69 | $12.32 | 370,200 | $517.45 M |
| 03/03/2025 | $12.95 | $12.84 (-0.85%) | $13.00 | $12.71 | 368,406 | $527.72 M |
| 02/28/2025 | $12.77 | $12.86 (0.7%) | $12.88 | $12.51 | 391,448 | $528.55 M |
| 02/27/2025 | $13.24 | $12.85 (-2.95%) | $13.24 | $12.84 | 520,700 | $528.14 M |
| 02/26/2025 | $13.02 | $13.28 (2%) | $13.37 | $12.53 | 277,503 | $545.81 M |
| 02/25/2025 | $13.02 | $13.09 (0.54%) | $13.23 | $12.81 | 418,143 | $538.00 M |
| 02/24/2025 | $12.75 | $13.06 (2.43%) | $13.06 | $12.62 | 371,600 | $536.77 M |
| 02/21/2025 | $12.98 | $12.64 (-2.62%) | $12.98 | $12.53 | 493,300 | $519.50 M |
| 02/20/2025 | $12.73 | $12.85 (0.94%) | $12.90 | $12.64 | 447,100 | $528.14 M |
| 02/19/2025 | $13.32 | $12.85 (-3.53%) | $13.32 | $12.80 | 773,200 | $528.14 M |
| 02/18/2025 | $13.22 | $13.51 (2.19%) | $13.58 | $13.07 | 368,300 | $555.26 M |
| 02/14/2025 | $13.79 | $13.27 (-3.77%) | $13.86 | $13.01 | 418,811 | $545.40 M |
| 02/13/2025 | $13.44 | $13.61 (1.26%) | $13.65 | $13.21 | 377,415 | $559.37 M |
| 02/12/2025 | $13.24 | $13.44 (1.51%) | $13.54 | $13.06 | 541,719 | $552.38 M |
| 02/11/2025 | $12.86 | $13.50 (4.98%) | $13.51 | $12.86 | 1.42 M | $554.85 M |
| 02/10/2025 | $12.49 | $12.96 (3.76%) | $13.03 | $12.11 | 986,206 | $532.66 M |
| 02/07/2025 | $13.50 | $12.27 (-9.11%) | $14.23 | $11.80 | 2.16 M | $504.30 M |
| 02/06/2025 | $14.61 | $15.20 (4.04%) | $15.46 | $14.31 | 674,093 | $624.72 M |
| 02/05/2025 | $14.46 | $14.57 (0.76%) | $14.58 | $14.11 | 436,149 | $598.83 M |
| 02/04/2025 | $13.64 | $14.45 (5.94%) | $14.47 | $13.38 | 413,811 | $593.90 M |
| 02/03/2025 | $13.54 | $13.64 (0.74%) | $13.77 | $13.35 | 375,816 | $560.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
