Skip to main content
Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
16.02
+0.40 (2.56%)
Nov 22, 2024, 4:00 PM EST - Market closed

Vestis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.4516.1715.1816.0216.022.56%2,815,844
Nov 21, 202413.2915.7013.2615.6215.6217.36%5,026,477
Nov 20, 202413.3813.6113.1013.3113.31-0.75%2,813,107
Nov 19, 202413.3313.5013.2813.4113.41-0.45%1,630,637
Nov 18, 202413.8213.9113.4713.4713.47-2.81%1,041,473
Nov 15, 202414.1414.3213.7213.8613.86-1.98%1,363,526
Nov 14, 202414.3314.4714.1114.1414.14-1.46%1,868,611
Nov 13, 202414.2714.4513.9814.3514.351.85%1,080,667
Nov 12, 202413.9514.2113.9414.0914.090.07%895,326
Nov 11, 202414.2514.3214.0614.0814.08-0.28%1,381,803
Nov 8, 202414.1014.3914.0614.1214.120.50%1,305,837
Nov 7, 202414.2014.3113.8914.0514.05-0.71%1,369,950
Nov 6, 202414.3314.4613.8614.1514.154.89%1,965,143
Nov 5, 202413.2413.6013.2213.4913.491.81%900,434
Nov 4, 202413.4313.5813.2113.2513.25-1.12%892,206
Nov 1, 202413.5713.6513.2113.4013.40-0.89%1,779,855
Oct 31, 202413.9313.9413.4513.5213.52-3.22%1,194,287
Oct 30, 202414.0914.2913.9413.9713.97-0.92%809,680
Oct 29, 202414.0214.1913.9514.1014.10-0.21%925,835
Oct 28, 202414.1814.4114.0914.1314.131.00%1,114,069
Oct 25, 202414.3614.3613.9213.9913.99-2.10%1,335,331
Oct 24, 202414.3814.5514.2414.2914.29-0.42%1,093,946
Oct 23, 202414.8514.9014.2414.3514.35-3.63%1,193,414
Oct 22, 202414.9415.0814.7414.8914.89-1.06%1,008,774
Oct 21, 202415.2515.3215.0015.0515.05-1.18%785,800
Oct 18, 202415.2615.4115.1915.2315.23-0.07%1,368,133
Oct 17, 202415.0815.3115.0115.2415.240.86%755,550
Oct 16, 202415.0815.1614.9815.1115.110.53%738,365
Oct 15, 202414.8715.3514.8715.0315.030.40%1,400,966
Oct 14, 202414.9815.0414.8314.9714.970.20%785,025
Oct 11, 202414.7514.9514.7514.9414.941.22%792,093
Oct 10, 202414.8614.9814.6214.7614.76-0.74%1,638,231
Oct 9, 202414.7814.9114.6814.8714.870.81%1,716,450
Oct 8, 202414.6614.9114.5414.7514.750.82%1,494,675
Oct 7, 202414.7115.1114.5314.6314.63-1.15%2,289,183
Oct 4, 202413.8014.9113.5014.8014.801.93%6,894,798
Oct 3, 202414.8014.9914.4914.5214.52-2.09%3,493,381
Oct 2, 202414.7915.0314.6614.8314.830.41%1,782,524
Oct 1, 202414.8414.9314.6114.7714.77-0.87%1,486,621
Sep 30, 202415.2015.2514.7114.9014.90-1.39%1,915,086
Sep 27, 202415.4215.5114.9715.1115.11-1.37%1,559,136
Sep 26, 202415.4015.4815.1515.3215.320.66%2,754,723
Sep 25, 202415.7915.7915.2115.2215.22-2.93%1,903,493
Sep 24, 202415.5615.8715.5115.6815.681.55%1,870,401
Sep 23, 202415.6615.8115.3115.4415.44-1.72%2,362,742
Sep 20, 202415.5115.9815.4115.7115.710.71%8,497,239
Sep 19, 202415.4815.8015.2015.6015.602.70%2,773,307
Sep 18, 202415.1215.3214.8915.1915.190.13%2,274,053
Sep 17, 202415.0115.3914.9915.1715.171.20%1,485,694
Sep 16, 202414.9815.1714.9414.9914.99-0.20%1,643,341
Sep 13, 202414.9215.2514.8315.0215.020.94%1,877,684
Sep 12, 202414.7215.1114.7114.8814.851.50%2,774,414
Sep 11, 202414.6814.7014.3514.6614.63-0.34%2,488,437
Sep 10, 202414.9815.1114.6914.7114.68-1.41%2,418,588
Sep 9, 202414.5015.0014.4314.9214.893.40%3,894,472
Sep 6, 202415.3115.6114.3214.4314.40-5.62%6,663,931
Sep 5, 202413.7315.7813.6915.2915.2511.77%9,870,022
Sep 4, 202413.9614.0413.6413.6813.65-2.15%802,577
Sep 3, 202413.7914.1313.7913.9813.95-0.64%1,389,203
Aug 30, 202413.6114.3813.5314.0714.043.53%1,688,512
Aug 29, 202413.6813.8213.5613.5913.56-0.51%738,680
Aug 28, 202413.6613.7113.4813.6613.63-0.58%748,952
Aug 27, 202413.7213.9213.6513.7413.710.15%547,986
Aug 26, 202413.9213.9213.6913.7213.69-0.65%459,676
Aug 23, 202413.1913.8913.0413.8113.784.62%2,511,170
Aug 22, 202413.4313.4312.8113.2013.17-1.71%2,917,843
Aug 21, 202413.4913.5813.3013.4313.40-0.30%1,060,279
Aug 20, 202413.3113.5613.2713.4713.441.20%1,072,696
Aug 19, 202413.0813.3912.9713.3113.281.68%1,382,227
Aug 16, 202413.2713.3613.0113.0913.06-1.73%999,561
Aug 15, 202413.2013.5013.0213.3213.292.30%1,107,253
Aug 14, 202413.2013.2812.8613.0212.99-1.59%1,515,316
Aug 13, 202412.6213.3412.6113.2313.205.08%1,470,518
Aug 12, 202413.0113.2912.5012.5912.56-3.15%2,651,505
Aug 9, 202412.8713.0412.6813.0012.971.80%2,152,135
Aug 8, 202412.2713.0611.7012.7712.740.47%3,467,554
Aug 7, 202413.1213.1211.7612.7112.681.68%3,139,439
Aug 6, 202412.0112.5412.0012.5012.473.22%1,775,785
Aug 5, 202411.9512.2811.6812.1112.08-3.66%1,039,362
Aug 2, 202412.8812.9212.5312.5712.54-3.46%1,036,185
Aug 1, 202412.9513.1212.7113.0212.990.39%1,653,587
Jul 31, 202412.8613.2112.6312.9712.941.65%1,562,995
Jul 30, 202412.6812.8912.6212.7612.730.47%1,073,568
Jul 29, 202412.4712.7412.3812.7012.671.84%860,867
Jul 26, 202412.9712.9712.3412.4712.44-0.40%1,761,777
Jul 25, 202412.4712.6412.1712.5212.490.97%1,867,971
Jul 24, 202412.5612.7012.3412.4012.37-1.27%661,387
Jul 23, 202412.5012.7812.4812.5612.53-0.16%1,551,098
Jul 22, 202412.5112.6612.2112.5812.550.56%1,594,334
Jul 19, 202412.0012.6111.7212.5112.484.60%1,772,976
Jul 18, 202412.4612.5911.9011.9611.93-3.55%1,208,379
Jul 17, 202412.8113.0012.3612.4012.37-3.88%1,036,453
Jul 16, 202412.3212.9212.2712.9012.874.54%1,819,590
Jul 15, 202412.3312.4212.2312.3412.31-1,580,348
Jul 12, 202412.4412.5712.2512.3412.310.08%1,208,297
Jul 11, 202412.0712.5111.7912.3312.303.01%2,805,197
Jul 10, 202412.2713.7011.2611.9711.94-2.29%8,270,512
Jul 9, 202411.5012.4711.5012.2512.226.43%4,006,270
Jul 8, 202411.3711.5711.2711.5111.482.22%935,334
Jul 5, 202411.3311.4111.1011.2611.23-1.05%2,198,804