Varex Imaging Stock Price History
NASDAQ: VREXTechnologyIndustrial Machinery/ComponentsUSD
18.46-0.01 (-0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VREX price history at a glance
The price history for Varex Imaging (VREX) on this page begins on January 23, 2017, when the stock closed at $25.41; it most recently closed at $18.46 on October 5, 2026. The highest price in this record is $43.76, reached on January 29, 2018; the latest close is 57.8% below that peak. Across the 8 complete calendar years in the table, VREX finished higher in 3 and lower in 5. Its best year was 2021 (+89.1%) and its worst was 2020 (-44.4%).
Over roughly 10 years the share price changed -27.4%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, VREX has gained 63.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $43.76
- Date of high
- Jan 29, 2018
- Low since 2017
- $6.76
- Date of low
- May 5, 2025
- 52-week high
- $18.63
- 52-week low
- $9.09
- Last close
- $18.46
VREX returns
1 week
0.00%
1 month
-0.22%
3 months
+67.06%
6 months
+65.12%
Year to date
+58.45%
1 year
+63.51%
3 years
-0.91%
5 years
-30.63%
VREX price return, excluding dividends.
VREX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.46 | +58.45% |
| 2025 | 11.65 | -18.30% |
| 2024 | 14.26 | -30.44% |
| 2023 | 20.50 | +0.99% |
| 2022 | 20.30 | -35.66% |
| 2021 | 31.55 | +89.15% |
| 2020 | 16.68 | -44.40% |
| 2019 | 30.00 | +23.66% |
| 2018 | 24.26 | -39.61% |
| 2017* | 40.17 | +58.09% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
VREX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.49 | 18.49 | 18.44 | 18.46 | -0.05% | |
| 18.44 | 18.47 | 18.43 | 18.47 | +0.16% | |
| 18.47 | 18.49 | 18.42 | 18.44 | -0.22% | |
| 18.48 | 18.50 | 18.47 | 18.48 | +0.16% | |
| 18.48 | 18.49 | 18.45 | 18.45 | -0.05% | |
| 18.50 | 18.50 | 18.46 | 18.46 | -0.16% | |
| 18.46 | 18.49 | 18.42 | 18.49 | +0.22% | |
| 18.46 | 18.48 | 18.45 | 18.45 | -0.11% | |
| 18.46 | 18.47 | 18.46 | 18.47 | +0.05% | |
| 18.45 | 18.48 | 18.45 | 18.46 | +0.05% | |
| 18.47 | 18.50 | 18.45 | 18.45 | -0.11% | |
| 18.47 | 18.50 | 18.43 | 18.47 | +0.11% | |
| 18.48 | 18.49 | 18.45 | 18.45 | -0.16% | |
| 18.51 | 18.51 | 18.47 | 18.48 | +0.05% | |
| 18.51 | 18.51 | 18.46 | 18.47 | -0.11% | |
| 18.51 | 18.53 | 18.48 | 18.49 | -0.27% | |
| 18.50 | 18.54 | 18.48 | 18.54 | +0.38% | |
| 18.47 | 18.49 | 18.45 | 18.47 | 0.00% | |
| 18.47 | 18.49 | 18.46 | 18.47 | +0.05% | |
| 18.47 | 18.49 | 18.46 | 18.46 | 0.00% | |
| 18.51 | 18.51 | 18.46 | 18.46 | -0.05% | |
| 18.50 | 18.51 | 18.47 | 18.47 | -0.16% | |
| 18.50 | 18.52 | 18.48 | 18.50 | +0.05% | |
| 18.51 | 18.53 | 18.48 | 18.49 | -0.11% | |
| 18.49 | 18.52 | 18.49 | 18.51 | -0.05% | |
| 18.48 | 18.53 | 18.47 | 18.52 | +0.27% | |
| 18.48 | 18.50 | 18.47 | 18.47 | 0.00% | |
| 18.48 | 18.52 | 18.47 | 18.47 | -0.11% | |
| 18.49 | 18.51 | 18.49 | 18.49 | -0.05% | |
| 18.49 | 18.51 | 18.47 | 18.50 | +0.05% | |
| 18.50 | 18.50 | 18.47 | 18.49 | +0.05% | |
| 18.53 | 18.53 | 18.45 | 18.48 | -0.11% | |
| 18.51 | 18.54 | 18.50 | 18.50 | -0.11% | |
| 18.51 | 18.54 | 18.49 | 18.52 | +0.05% | |
| 18.49 | 18.53 | 18.47 | 18.51 | +0.11% | |
| 18.47 | 18.50 | 18.45 | 18.49 | +0.16% | |
| 18.49 | 18.52 | 18.45 | 18.46 | 0.00% | |
| 18.48 | 18.50 | 18.45 | 18.46 | 0.00% | |
| 18.49 | 18.53 | 18.45 | 18.46 | -0.16% | |
| 18.54 | 18.54 | 18.47 | 18.49 | -0.05% | |
| 18.48 | 18.54 | 18.48 | 18.50 | +0.27% | |
| 18.52 | 18.56 | 18.45 | 18.45 | -0.70% | |
| 18.43 | 18.63 | 18.42 | 18.58 | +0.65% | |
| 18.39 | 18.49 | 18.37 | 18.46 | +48.75% | |
| 12.33 | 12.56 | 12.29 | 12.41 | +1.31% | |
| 12.41 | 12.47 | 12.03 | 12.25 | -1.13% | |
| 12.34 | 12.41 | 12.04 | 12.39 | +0.16% | |
| 12.16 | 12.43 | 11.90 | 12.37 | +3.78% | |
| 11.34 | 12.11 | 11.34 | 11.92 | +6.52% | |
| 11.05 | 11.22 | 10.86 | 11.19 | +1.08% | |
| 11.01 | 11.42 | 10.89 | 11.07 | +1.10% | |
| 11.14 | 11.29 | 10.87 | 10.95 | -1.62% | |
| 11.00 | 11.36 | 10.98 | 11.13 | +1.37% | |
| 11.10 | 11.37 | 10.88 | 10.98 | +0.55% | |
| 10.79 | 11.07 | 10.64 | 10.92 | +1.87% | |
| 10.49 | 10.73 | 10.44 | 10.72 | +0.56% | |
| 10.68 | 10.79 | 10.59 | 10.66 | -0.56% | |
| 10.56 | 10.78 | 10.56 | 10.72 | +0.94% | |
| 10.67 | 10.84 | 10.54 | 10.62 | +0.66% | |
| 10.60 | 10.78 | 10.02 | 10.55 | -1.95% | |
| 10.98 | 11.00 | 10.75 | 10.76 | -0.28% | |
| 10.61 | 10.97 | 10.54 | 10.79 | +2.08% | |
| 10.96 | 11.17 | 10.01 | 10.57 | -2.13% | |
| 11.04 | 11.23 | 10.78 | 10.80 | -2.26% | |
| 10.77 | 11.18 | 10.59 | 11.05 | +2.60% | |
| 10.76 | 11.17 | 10.59 | 10.77 | +0.09% | |
| 10.53 | 10.94 | 10.53 | 10.76 | +1.03% | |
| 10.87 | 10.94 | 10.44 | 10.65 | -0.84% | |
| 10.69 | 11.08 | 10.20 | 10.74 | +1.23% | |
| 10.78 | 10.99 | 10.53 | 10.61 | -0.66% | |
| 10.42 | 10.71 | 10.42 | 10.68 | +2.40% | |
| 9.81 | 10.43 | 9.59 | 10.43 | +4.51% | |
| 10.18 | 10.43 | 9.97 | 9.98 | -3.01% | |
| 10.25 | 10.52 | 9.78 | 10.29 | 0.00% | |
| 10.37 | 10.60 | 10.25 | 10.29 | -0.77% | |
| 10.60 | 10.98 | 10.34 | 10.37 | -1.43% | |
| 10.28 | 10.68 | 10.26 | 10.52 | +1.15% | |
| 10.48 | 10.58 | 10.38 | 10.40 | -1.23% | |
| 10.49 | 10.93 | 10.30 | 10.53 | +3.24% | |
| 10.50 | 10.68 | 10.08 | 10.20 | -2.86% | |
| 10.54 | 10.89 | 10.32 | 10.50 | +0.57% | |
| 11.30 | 11.32 | 10.41 | 10.44 | -5.43% | |
| 11.10 | 11.65 | 10.95 | 11.04 | +0.09% | |
| 10.56 | 11.12 | 10.45 | 11.03 | +4.75% | |
| 10.64 | 10.77 | 10.49 | 10.53 | -0.85% | |
| 10.42 | 10.71 | 10.42 | 10.62 | +3.21% | |
| 10.22 | 10.52 | 10.15 | 10.29 | +1.98% | |
| 10.37 | 10.52 | 9.87 | 10.09 | -3.54% | |
| 10.30 | 10.70 | 10.30 | 10.46 | +3.05% | |
| 9.70 | 10.21 | 9.70 | 10.15 | +2.11% | |
| 10.19 | 10.21 | 9.89 | 9.94 | -0.90% | |
| 10.22 | 10.30 | 9.86 | 10.03 | -1.96% | |
| 10.56 | 10.76 | 10.20 | 10.23 | -2.76% | |
| 10.23 | 10.64 | 10.21 | 10.52 | +3.04% | |
| 10.26 | 10.38 | 10.07 | 10.21 | +0.39% | |
| 10.18 | 10.30 | 10.06 | 10.17 | +0.99% | |
| 10.15 | 10.31 | 10.00 | 10.07 | -0.59% | |
| 9.99 | 10.27 | 9.78 | 10.13 | 0.00% | |
| 9.34 | 10.14 | 9.27 | 10.13 | +8.69% | |
| 9.55 | 9.61 | 9.28 | 9.32 | -3.92% | |
| 9.60 | 9.83 | 9.41 | 9.70 | +0.41% | |
| 9.87 | 10.03 | 9.65 | 9.66 | -3.59% | |
| 10.28 | 10.28 | 9.76 | 10.02 | -0.50% | |
| 9.71 | 10.31 | 9.70 | 10.07 | +2.03% | |
| 9.70 | 10.05 | 9.56 | 9.87 | +1.70% | |
| 9.80 | 9.88 | 9.31 | 9.71 | -1.27% | |
| 11.36 | 11.39 | 9.09 | 9.83 | -16.91% | |
| 12.29 | 12.39 | 11.78 | 11.83 | -2.79% | |
| 11.66 | 12.27 | 11.61 | 12.17 | +5.55% | |
| 11.65 | 11.65 | 11.32 | 11.53 | -0.69% | |
| 11.53 | 11.95 | 11.50 | 11.61 | 0.00% | |
| 11.65 | 11.94 | 11.42 | 11.61 | -0.34% | |
| 11.06 | 11.67 | 11.02 | 11.65 | +5.62% | |
| 12.01 | 12.09 | 10.88 | 11.03 | -8.62% | |
| 12.68 | 12.77 | 11.74 | 12.07 | -5.04% | |
| 12.40 | 12.73 | 12.34 | 12.71 | +1.44% | |
| 12.32 | 12.60 | 12.19 | 12.53 | +2.20% | |
| 12.15 | 12.35 | 12.00 | 12.26 | +0.99% | |
| 12.04 | 12.38 | 11.97 | 12.14 | +1.17% | |
| 12.00 | 12.24 | 11.82 | 12.00 | +0.25% | |
| 11.91 | 12.04 | 11.84 | 11.97 | -0.33% | |
| 11.84 | 12.19 | 11.84 | 12.01 | +3.53% | |
| 11.70 | 11.77 | 11.54 | 11.60 | -1.53% | |
| 11.86 | 11.92 | 11.71 | 11.78 | +0.34% | |
| 11.48 | 11.84 | 11.47 | 11.74 | +2.80% | |
| 11.04 | 11.48 | 11.03 | 11.42 | +2.15% | |
| 10.99 | 11.21 | 10.73 | 11.18 | +2.01% | |
| 11.00 | 11.08 | 10.78 | 10.96 | -0.72% | |
| 11.14 | 11.29 | 10.92 | 11.04 | +4.25% | |
| 10.55 | 10.61 | 10.41 | 10.59 | +0.28% | |
| 10.48 | 10.67 | 10.40 | 10.56 | +0.57% | |
| 10.41 | 10.71 | 10.34 | 10.50 | -1.13% | |
| 10.59 | 10.89 | 10.55 | 10.62 | +0.09% | |
| 10.58 | 10.75 | 10.37 | 10.61 | +2.61% | |
| 10.79 | 10.83 | 10.27 | 10.34 | -3.63% | |
| 10.69 | 10.88 | 10.51 | 10.73 | -0.46% | |
| 10.58 | 10.85 | 10.58 | 10.78 | +0.84% | |
| 10.69 | 10.77 | 10.51 | 10.69 | +0.66% | |
| 10.56 | 10.67 | 10.40 | 10.62 | -1.85% | |
| 10.98 | 11.23 | 10.79 | 10.82 | +1.50% | |
| 11.14 | 11.14 | 10.54 | 10.66 | -3.88% | |
| 10.92 | 11.24 | 10.90 | 11.09 | 0.00% | |
| 11.32 | 11.47 | 11.06 | 11.09 | -2.20% | |
| 11.16 | 11.50 | 11.11 | 11.34 | +1.80% | |
| 11.03 | 11.30 | 11.02 | 11.14 | +3.05% | |
| 10.97 | 11.14 | 10.62 | 10.81 | -0.46% | |
| 11.13 | 11.18 | 10.82 | 10.86 | -3.81% | |
| 11.18 | 11.33 | 11.08 | 11.29 | +0.53% | |
| 11.43 | 11.58 | 11.16 | 11.23 | -1.49% | |
| 11.31 | 11.41 | 10.76 | 11.40 | -1.13% | |
| 12.26 | 12.26 | 11.50 | 11.53 | -8.35% | |
| 12.79 | 12.92 | 12.37 | 12.58 | -3.31% | |
| 12.88 | 13.16 | 12.77 | 13.01 | +1.01% | |
| 12.76 | 12.98 | 12.46 | 12.88 | -2.05% | |
| 12.92 | 13.21 | 12.77 | 13.15 | -0.15% | |
| 13.31 | 13.54 | 13.10 | 13.17 | -2.59% | |
| 13.62 | 13.82 | 13.42 | 13.52 | -0.88% | |
| 13.51 | 13.72 | 13.41 | 13.64 | +1.26% | |
| 13.32 | 13.52 | 13.29 | 13.47 | +1.20% | |
| 13.53 | 13.62 | 13.27 | 13.31 | -2.06% | |
| 13.70 | 13.88 | 13.48 | 13.59 | -1.16% | |
| 13.74 | 13.83 | 13.57 | 13.75 | -0.29% | |
| 13.50 | 13.86 | 13.50 | 13.79 | +2.15% | |
| 13.52 | 13.70 | 13.15 | 13.50 | -0.15% | |
| 13.44 | 13.85 | 13.34 | 13.52 | +1.05% | |
| 13.99 | 14.39 | 13.02 | 13.38 | -1.69% | |
| 12.69 | 13.81 | 12.00 | 13.61 | -3.82% | |
| 14.05 | 14.48 | 13.91 | 14.15 | +0.78% | |
| 13.95 | 14.32 | 13.80 | 14.04 | +0.29% | |
| 13.79 | 14.25 | 13.61 | 14.00 | +1.60% | |
| 13.79 | 14.02 | 13.67 | 13.78 | -1.08% | |
| 13.96 | 14.26 | 13.90 | 13.93 | 0.00% | |
| 14.21 | 14.31 | 13.78 | 13.93 | -1.62% | |
| 13.93 | 14.37 | 13.80 | 14.16 | +1.58% | |
| 13.82 | 14.12 | 13.75 | 13.94 | -0.07% | |
| 14.06 | 14.12 | 13.75 | 13.95 | -0.21% | |
| 14.08 | 14.33 | 13.94 | 13.98 | -0.71% | |
| 13.84 | 14.14 | 13.76 | 14.08 | +0.93% | |
| 13.85 | 14.12 | 13.80 | 13.95 | +0.72% | |
| 14.27 | 14.32 | 13.84 | 13.85 | -3.55% | |
| 14.26 | 14.57 | 14.18 | 14.36 | +1.48% | |
| 13.69 | 14.26 | 13.69 | 14.15 | +4.43% | |
| 13.57 | 13.83 | 13.48 | 13.55 | -1.74% | |
| 13.87 | 13.98 | 13.51 | 13.79 | -0.51% | |
| 13.66 | 13.99 | 13.37 | 13.86 | +1.32% | |
| 13.40 | 13.92 | 13.35 | 13.68 | +1.63% | |
| 13.33 | 13.57 | 13.02 | 13.46 | +1.13% | |
| 13.38 | 13.53 | 13.13 | 13.31 | -0.89% | |
| 13.33 | 13.75 | 13.10 | 13.43 | +1.44% | |
| 12.47 | 13.26 | 12.47 | 13.24 | +5.08% | |
| 12.71 | 12.80 | 12.43 | 12.60 | -0.40% | |
| 12.24 | 12.69 | 12.15 | 12.65 | +2.76% | |
| 11.66 | 12.43 | 11.65 | 12.31 | +5.67% | |
| 11.68 | 11.85 | 11.48 | 11.65 | 0.00% | |
| 11.91 | 12.01 | 11.60 | 11.65 | -2.43% | |
| 11.83 | 12.14 | 11.77 | 11.94 | +0.51% | |
| 11.83 | 11.96 | 11.78 | 11.88 | +0.42% | |
| 12.12 | 12.23 | 11.71 | 11.83 | -2.55% | |
| 12.05 | 12.34 | 11.95 | 12.14 | +0.66% | |
| 12.28 | 12.39 | 12.04 | 12.06 | -2.19% | |
| 12.29 | 12.54 | 12.23 | 12.33 | +0.33% | |
| 12.15 | 12.35 | 12.15 | 12.29 | -0.32% | |
| 12.01 | 12.34 | 11.97 | 12.33 | +3.53% | |
| 11.89 | 12.24 | 11.85 | 11.91 | +0.42% | |
| 11.79 | 12.02 | 11.71 | 11.86 | +0.51% | |
| 11.75 | 11.93 | 11.72 | 11.80 | +0.77% | |
| 11.78 | 11.84 | 11.63 | 11.71 | -0.43% | |
| 11.70 | 12.00 | 11.64 | 11.76 | +0.51% | |
| 11.50 | 11.76 | 11.44 | 11.70 | +1.56% | |
| 11.48 | 11.76 | 11.48 | 11.52 | +0.52% | |
| 11.60 | 11.69 | 11.44 | 11.46 | -1.04% | |
| 11.57 | 11.87 | 11.52 | 11.58 | +0.35% | |
| 11.42 | 11.69 | 11.41 | 11.54 | +0.70% | |
| 11.45 | 11.74 | 11.23 | 11.46 | +1.15% | |
| 11.62 | 11.71 | 11.30 | 11.33 | -1.65% | |
| 11.46 | 11.76 | 11.31 | 11.52 | -0.43% | |
| 11.55 | 11.83 | 11.42 | 11.57 | 0.00% | |
| 11.19 | 11.65 | 11.17 | 11.57 | +3.21% | |
| 11.09 | 11.52 | 10.92 | 11.21 | +1.72% | |
| 10.68 | 11.13 | 10.58 | 11.02 | +3.28% | |
| 10.30 | 10.91 | 10.09 | 10.67 | +3.69% | |
| 10.45 | 11.10 | 10.12 | 10.29 | +0.49% | |
| 10.77 | 11.56 | 9.81 | 10.24 | -13.66% | |
| 11.35 | 12.35 | 11.12 | 11.86 | +3.76% | |
| 11.84 | 12.03 | 11.40 | 11.43 | -4.11% | |
| 11.84 | 12.08 | 11.59 | 11.92 | -0.83% | |
| 12.26 | 12.46 | 11.95 | 12.02 | -2.67% | |
| 12.50 | 12.65 | 12.28 | 12.35 | -0.88% | |
| 12.06 | 12.47 | 12.00 | 12.46 | +3.32% | |
| 12.11 | 12.20 | 11.91 | 12.06 | +0.75% | |
| 11.86 | 12.12 | 11.72 | 11.97 | +0.67% | |
| 11.80 | 12.08 | 11.54 | 11.89 | +0.25% | |
| 11.84 | 11.93 | 11.64 | 11.86 | +0.51% | |
| 11.83 | 12.04 | 11.70 | 11.80 | -1.99% | |
| 11.65 | 12.18 | 11.47 | 12.04 | +2.99% | |
| 12.01 | 12.14 | 11.38 | 11.69 | -1.35% | |
| 11.89 | 12.09 | 11.69 | 11.85 | -1.41% | |
| 12.43 | 12.43 | 11.92 | 12.02 | -3.53% | |
| 11.81 | 12.74 | 11.73 | 12.46 | +4.53% | |
| 12.00 | 12.14 | 11.81 | 11.92 | -0.58% | |
| 11.97 | 12.06 | 11.85 | 11.99 | +0.93% | |
| 11.79 | 11.97 | 11.65 | 11.88 | +0.76% | |
| 11.70 | 11.86 | 11.45 | 11.79 | +1.20% | |
| 11.63 | 11.75 | 11.15 | 11.65 | +0.17% | |
| 11.71 | 11.72 | 11.51 | 11.63 | +0.87% | |
| 11.55 | 11.79 | 11.06 | 11.53 | -0.43% | |
| 11.76 | 11.84 | 11.47 | 11.58 | -1.03% | |
| 11.64 | 11.74 | 11.50 | 11.70 | +1.92% | |
| 11.04 | 11.50 | 10.84 | 11.48 | +2.04% | |
| 11.03 | 11.26 | 10.87 | 11.25 | +4.07% | |
| 11.27 | 11.62 | 10.78 | 10.81 | -4.25% | |
| 11.77 | 11.91 | 11.27 | 11.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VREX chart for longer ranges.