Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
6.44
+0.10 (1.58%)
At close: Nov 26, 2025, 4:00 PM EST
6.39
-0.05 (-0.78%)
After-hours: Nov 26, 2025, 7:31 PM EST
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.29 | 6.61 | 6.28 | 6.44 | 6.44 | 1.58% | 2,469,013 |
| Nov 25, 2025 | 6.11 | 6.43 | 6.11 | 6.34 | 6.34 | 4.45% | 3,218,902 |
| Nov 24, 2025 | 6.05 | 6.17 | 5.97 | 6.07 | 6.07 | -0.16% | 3,881,484 |
| Nov 21, 2025 | 5.60 | 6.11 | 5.56 | 6.08 | 6.08 | 9.95% | 2,980,922 |
| Nov 20, 2025 | 5.54 | 5.62 | 5.45 | 5.53 | 5.53 | 0.55% | 2,810,760 |
| Nov 19, 2025 | 5.42 | 5.62 | 5.34 | 5.50 | 5.50 | 0.73% | 1,840,403 |
| Nov 18, 2025 | 5.17 | 5.55 | 5.00 | 5.46 | 5.46 | 5.41% | 2,731,505 |
| Nov 17, 2025 | 5.29 | 5.30 | 5.16 | 5.18 | 5.18 | -3.00% | 2,144,183 |
| Nov 14, 2025 | 5.30 | 5.37 | 5.16 | 5.34 | 5.34 | -0.19% | 1,767,641 |
| Nov 13, 2025 | 5.34 | 5.50 | 5.27 | 5.35 | 5.35 | -0.74% | 2,283,271 |
| Nov 12, 2025 | 5.37 | 5.54 | 5.35 | 5.39 | 5.39 | 0.37% | 2,281,572 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.31 | 5.37 | 5.37 | -1.29% | 1,462,895 |
| Nov 10, 2025 | 5.32 | 5.46 | 5.14 | 5.44 | 5.44 | 2.64% | 1,708,596 |
| Nov 7, 2025 | 5.19 | 5.31 | 5.13 | 5.30 | 5.30 | 1.53% | 1,877,102 |
| Nov 6, 2025 | 5.28 | 5.30 | 5.16 | 5.22 | 5.22 | -1.51% | 1,897,335 |
| Nov 5, 2025 | 4.99 | 5.35 | 4.97 | 5.30 | 5.30 | 6.21% | 2,069,569 |
| Nov 4, 2025 | 5.00 | 5.10 | 4.93 | 4.99 | 4.99 | -1.58% | 3,311,805 |
| Nov 3, 2025 | 5.25 | 5.25 | 4.83 | 5.07 | 5.07 | -3.43% | 2,070,851 |
| Oct 31, 2025 | 5.05 | 5.30 | 4.99 | 5.25 | 5.25 | 2.54% | 1,904,628 |
| Oct 30, 2025 | 5.15 | 5.23 | 5.10 | 5.12 | 5.12 | -2.10% | 2,054,136 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.16 | 5.23 | 5.23 | -2.79% | 2,328,679 |
| Oct 28, 2025 | 5.33 | 5.41 | 5.22 | 5.38 | 5.38 | 0.37% | 1,477,254 |
| Oct 27, 2025 | 5.36 | 5.40 | 5.27 | 5.36 | 5.36 | 1.90% | 1,690,414 |
| Oct 24, 2025 | 5.20 | 5.31 | 5.10 | 5.26 | 5.26 | 2.53% | 1,665,810 |
| Oct 23, 2025 | 5.07 | 5.22 | 4.99 | 5.13 | 5.13 | 1.79% | 1,954,256 |
| Oct 22, 2025 | 4.98 | 5.08 | 4.89 | 5.04 | 5.04 | - | 2,140,380 |
| Oct 21, 2025 | 4.87 | 5.06 | 4.85 | 5.04 | 5.04 | 3.28% | 1,846,559 |
| Oct 20, 2025 | 4.87 | 4.96 | 4.81 | 4.88 | 4.88 | 1.46% | 1,386,465 |
| Oct 17, 2025 | 4.79 | 4.88 | 4.75 | 4.81 | 4.81 | - | 1,394,424 |
| Oct 16, 2025 | 4.78 | 4.85 | 4.69 | 4.81 | 4.81 | 0.84% | 1,359,150 |
| Oct 15, 2025 | 4.87 | 4.92 | 4.71 | 4.77 | 4.77 | -2.05% | 3,376,026 |
| Oct 14, 2025 | 4.56 | 4.95 | 4.50 | 4.87 | 4.87 | 5.41% | 2,061,456 |
| Oct 13, 2025 | 4.84 | 4.92 | 4.61 | 4.62 | 4.62 | -4.15% | 1,901,274 |
| Oct 10, 2025 | 4.99 | 5.05 | 4.81 | 4.82 | 4.82 | -3.41% | 2,356,002 |
| Oct 9, 2025 | 5.05 | 5.10 | 4.99 | 4.99 | 4.99 | -1.58% | 2,116,597 |
| Oct 8, 2025 | 5.10 | 5.17 | 5.00 | 5.07 | 5.07 | - | 1,628,165 |
| Oct 7, 2025 | 5.01 | 5.13 | 4.96 | 5.07 | 5.07 | 1.00% | 3,447,759 |
| Oct 6, 2025 | 5.06 | 5.12 | 4.88 | 5.02 | 5.02 | -0.59% | 2,686,879 |
| Oct 3, 2025 | 4.91 | 5.11 | 4.88 | 5.05 | 5.05 | 3.91% | 2,058,472 |
| Oct 2, 2025 | 4.84 | 5.03 | 4.78 | 4.86 | 4.86 | -1.42% | 2,745,354 |
| Oct 1, 2025 | 4.46 | 5.01 | 4.45 | 4.93 | 4.93 | 8.83% | 5,050,228 |
| Sep 30, 2025 | 4.40 | 4.54 | 4.39 | 4.53 | 4.53 | 2.49% | 1,915,414 |
| Sep 29, 2025 | 4.35 | 4.43 | 4.23 | 4.42 | 4.42 | 1.84% | 2,996,488 |
| Sep 26, 2025 | 4.19 | 4.38 | 4.15 | 4.34 | 4.34 | 3.33% | 1,582,973 |
| Sep 25, 2025 | 4.15 | 4.23 | 4.09 | 4.20 | 4.20 | 0.48% | 2,449,020 |
| Sep 24, 2025 | 4.02 | 4.24 | 4.02 | 4.18 | 4.18 | 2.45% | 1,498,303 |
| Sep 23, 2025 | 4.08 | 4.20 | 4.06 | 4.08 | 4.08 | - | 2,936,451 |
| Sep 22, 2025 | 4.07 | 4.16 | 4.02 | 4.08 | 4.08 | -1.69% | 2,736,653 |
| Sep 19, 2025 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | - | 4,004,986 |
| Sep 18, 2025 | 4.17 | 4.19 | 4.04 | 4.15 | 4.15 | 2.22% | 1,897,312 |