Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
7.62
-0.24 (-3.05%)
At close: Mar 3, 2026, 4:00 PM EST
7.62
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:53 PM EST
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.67 | 7.75 | 7.35 | 7.62 | 7.62 | -3.05% | 1,729,382 |
| Mar 2, 2026 | 7.78 | 7.92 | 7.68 | 7.86 | 7.86 | -0.13% | 1,100,250 |
| Feb 27, 2026 | 7.69 | 8.03 | 7.64 | 7.87 | 7.87 | 0.51% | 1,950,030 |
| Feb 26, 2026 | 7.67 | 8.03 | 7.61 | 7.83 | 7.83 | 2.35% | 1,627,233 |
| Feb 25, 2026 | 7.57 | 7.65 | 7.38 | 7.65 | 7.65 | 2.55% | 1,401,790 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.36 | 7.46 | 7.46 | -1.58% | 1,557,343 |
| Feb 23, 2026 | 7.89 | 7.97 | 7.56 | 7.58 | 7.58 | -5.01% | 1,751,175 |
| Feb 20, 2026 | 7.64 | 8.05 | 7.56 | 7.98 | 7.98 | 3.91% | 1,989,306 |
| Feb 19, 2026 | 7.65 | 7.76 | 7.56 | 7.68 | 7.68 | 0.13% | 1,102,532 |
| Feb 18, 2026 | 7.56 | 7.77 | 7.47 | 7.67 | 7.67 | 1.59% | 1,509,958 |
| Feb 17, 2026 | 7.64 | 7.73 | 7.32 | 7.55 | 7.55 | -1.95% | 2,566,025 |
| Feb 13, 2026 | 8.26 | 8.35 | 7.68 | 7.70 | 7.70 | -6.44% | 2,744,295 |
| Feb 12, 2026 | 8.86 | 8.87 | 8.23 | 8.23 | 8.23 | -5.07% | 2,486,300 |
| Feb 11, 2026 | 8.61 | 8.89 | 8.40 | 8.67 | 8.67 | 2.00% | 4,151,665 |
| Feb 10, 2026 | 8.99 | 9.80 | 8.49 | 8.50 | 8.50 | 16.12% | 7,982,136 |
| Feb 9, 2026 | 7.17 | 7.51 | 7.12 | 7.32 | 7.32 | 1.95% | 2,234,881 |
| Feb 6, 2026 | 6.89 | 7.23 | 6.85 | 7.18 | 7.18 | 5.12% | 1,537,811 |
| Feb 5, 2026 | 6.82 | 7.02 | 6.81 | 6.83 | 6.83 | -1.59% | 1,860,671 |
| Feb 4, 2026 | 6.85 | 7.16 | 6.83 | 6.94 | 6.94 | 2.36% | 3,114,422 |
| Feb 3, 2026 | 6.65 | 6.84 | 6.52 | 6.78 | 6.78 | 1.50% | 1,732,848 |
| Feb 2, 2026 | 6.49 | 6.79 | 6.48 | 6.68 | 6.68 | 2.30% | 1,752,248 |
| Jan 30, 2026 | 6.53 | 6.70 | 6.49 | 6.53 | 6.53 | -0.46% | 1,590,409 |
| Jan 29, 2026 | 6.31 | 6.65 | 6.30 | 6.56 | 6.56 | 3.80% | 2,833,331 |
| Jan 28, 2026 | 6.91 | 7.05 | 6.25 | 6.32 | 6.32 | -6.37% | 2,871,216 |
| Jan 27, 2026 | 6.79 | 6.81 | 6.60 | 6.75 | 6.75 | -0.30% | 1,979,634 |
| Jan 26, 2026 | 6.84 | 6.86 | 6.69 | 6.77 | 6.77 | -1.17% | 1,326,198 |
| Jan 23, 2026 | 6.72 | 6.87 | 6.66 | 6.85 | 6.85 | 1.48% | 1,281,937 |
| Jan 22, 2026 | 6.71 | 6.83 | 6.64 | 6.75 | 6.75 | 1.20% | 1,209,123 |
| Jan 21, 2026 | 6.59 | 6.75 | 6.51 | 6.67 | 6.67 | 1.83% | 2,061,625 |
| Jan 20, 2026 | 6.74 | 6.74 | 6.46 | 6.55 | 6.55 | -4.80% | 1,082,748 |
| Jan 16, 2026 | 6.83 | 6.93 | 6.74 | 6.88 | 6.88 | 0.15% | 1,861,452 |
| Jan 15, 2026 | 6.50 | 6.88 | 6.47 | 6.87 | 6.87 | 5.69% | 1,253,584 |
| Jan 14, 2026 | 6.47 | 6.64 | 6.32 | 6.50 | 6.50 | 0.62% | 1,214,656 |
| Jan 13, 2026 | 6.38 | 6.49 | 6.30 | 6.46 | 6.46 | 1.41% | 1,226,541 |
| Jan 12, 2026 | 6.39 | 6.49 | 6.25 | 6.37 | 6.37 | -1.09% | 1,362,635 |
| Jan 9, 2026 | 6.35 | 6.55 | 6.24 | 6.44 | 6.44 | 1.90% | 1,682,963 |
| Jan 8, 2026 | 6.15 | 6.52 | 6.03 | 6.32 | 6.32 | -8.27% | 3,623,692 |
| Jan 7, 2026 | 6.99 | 7.12 | 6.64 | 6.89 | 6.89 | -1.57% | 1,613,796 |
| Jan 6, 2026 | 6.37 | 7.03 | 6.32 | 7.00 | 7.00 | 8.86% | 2,456,961 |
| Jan 5, 2026 | 6.51 | 6.72 | 6.43 | 6.43 | 6.43 | -2.28% | 1,888,755 |
| Jan 2, 2026 | 6.67 | 6.72 | 6.32 | 6.58 | 6.58 | -1.35% | 2,247,554 |
| Dec 31, 2025 | 6.75 | 6.81 | 6.63 | 6.67 | 6.67 | -1.48% | 2,844,211 |
| Dec 30, 2025 | 6.70 | 6.87 | 6.67 | 6.77 | 6.77 | 0.89% | 2,084,050 |
| Dec 29, 2025 | 6.53 | 6.72 | 6.43 | 6.71 | 6.71 | 2.44% | 1,761,936 |
| Dec 26, 2025 | 6.71 | 6.72 | 6.54 | 6.55 | 6.55 | -2.82% | 1,310,516 |
| Dec 24, 2025 | 6.67 | 6.93 | 6.67 | 6.74 | 6.74 | 0.75% | 826,352 |
| Dec 23, 2025 | 7.37 | 7.44 | 6.62 | 6.69 | 6.69 | -6.30% | 2,074,007 |
| Dec 22, 2025 | 6.84 | 7.28 | 6.83 | 7.14 | 7.14 | 3.93% | 3,896,583 |
| Dec 19, 2025 | 6.89 | 6.97 | 6.77 | 6.87 | 6.87 | -0.29% | 4,728,254 |
| Dec 18, 2025 | 7.22 | 7.36 | 6.78 | 6.89 | 6.89 | -1.01% | 3,140,482 |