Skip to main content
Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
16.15
+0.12 (0.75%)
Jan 14, 2025, 4:00 PM EST - Market closed

Vestis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202516.1216.2915.9416.1516.150.75%821,518
Jan 13, 202515.7216.0815.6816.0316.030.38%882,887
Jan 10, 202516.0916.1115.7015.9715.97-2.26%928,615
Jan 8, 202516.4216.4215.9616.3416.34-0.67%1,566,252
Jan 7, 202516.5016.6816.0316.4516.451.79%2,256,018
Jan 6, 202515.3316.2615.3316.1616.165.90%3,040,702
Jan 3, 202515.2715.3614.8715.2615.26-0.26%1,361,369
Jan 2, 202515.4115.4115.2015.3015.300.39%1,011,132
Dec 31, 202415.3115.4315.1815.2415.24-0.13%1,207,870
Dec 30, 202415.1115.3214.9615.2615.26-0.65%1,046,240
Dec 27, 202415.6215.7215.2515.3615.36-2.17%1,265,275
Dec 26, 202415.7515.7815.5815.7015.70-0.88%969,110
Dec 24, 202415.8215.9015.6915.8415.84-582,320
Dec 23, 202416.3316.3615.6215.8415.84-3.36%1,994,373
Dec 20, 202416.6716.6715.9616.3916.395.13%19,981,817
Dec 19, 202415.7515.8615.1915.5915.59-0.83%3,519,633
Dec 18, 202416.2616.4015.6815.7215.72-2.42%2,508,820
Dec 17, 202416.1716.3415.9916.1116.11-1.47%2,091,733
Dec 16, 202416.0216.4615.9516.3516.351.87%1,945,411
Dec 13, 202416.4216.4216.0416.0516.05-2.01%1,173,951
Dec 12, 202416.4716.6116.3116.3816.34-0.61%1,346,038
Dec 11, 202416.5516.6116.0516.4816.44-0.84%2,340,073
Dec 10, 202416.3617.8316.2116.6216.581.96%3,494,997
Dec 9, 202416.4816.5615.9616.3016.27-0.18%1,994,898
Dec 6, 202416.3816.4016.0016.3316.290.18%1,329,404
Dec 5, 202416.4516.4516.1316.3016.27-0.37%1,599,160
Dec 4, 202416.2616.4015.9216.3616.32-0.18%1,286,570
Dec 3, 202416.2516.4416.1416.3916.350.43%1,525,054
Dec 2, 202416.0316.3215.8616.3216.281.49%2,168,886
Nov 29, 202416.1716.3015.9216.0816.05-0.62%637,034
Nov 27, 202416.3116.5316.0716.1816.15-0.92%1,601,315
Nov 26, 202416.2616.4016.0716.3316.290.12%2,523,598
Nov 25, 202416.2616.6316.0816.3116.281.81%3,262,055
Nov 22, 202415.4516.1715.1816.0215.992.56%2,815,854
Nov 21, 202413.2915.7013.2615.6215.5917.36%5,026,477
Nov 20, 202413.3813.6113.1013.3113.28-0.75%2,813,107
Nov 19, 202413.3313.5013.2813.4113.38-0.45%1,630,637
Nov 18, 202413.8213.9113.4713.4713.44-2.81%1,041,473
Nov 15, 202414.1414.3213.7213.8613.83-1.98%1,363,526
Nov 14, 202414.3314.4714.1114.1414.11-1.46%1,868,611
Nov 13, 202414.2714.4513.9814.3514.321.85%1,080,667
Nov 12, 202413.9514.2113.9414.0914.060.07%895,326
Nov 11, 202414.2514.3214.0614.0814.05-0.28%1,381,803
Nov 8, 202414.1014.3914.0614.1214.090.50%1,305,837
Nov 7, 202414.2014.3113.8914.0514.02-0.71%1,369,950
Nov 6, 202414.3314.4613.8614.1514.124.89%1,965,143
Nov 5, 202413.2413.6013.2213.4913.461.81%900,434
Nov 4, 202413.4313.5813.2113.2513.22-1.12%892,206
Nov 1, 202413.5713.6513.2113.4013.37-0.89%1,779,855
Oct 31, 202413.9313.9413.4513.5213.49-3.22%1,194,287
Oct 30, 202414.0914.2913.9413.9713.94-0.92%809,680
Oct 29, 202414.0214.1913.9514.1014.07-0.21%925,835
Oct 28, 202414.1814.4114.0914.1314.101.00%1,114,069
Oct 25, 202414.3614.3613.9213.9913.96-2.10%1,335,331
Oct 24, 202414.3814.5514.2414.2914.26-0.42%1,093,946
Oct 23, 202414.8514.9014.2414.3514.32-3.63%1,193,414
Oct 22, 202414.9415.0814.7414.8914.86-1.06%1,008,774
Oct 21, 202415.2515.3215.0015.0515.02-1.18%785,800
Oct 18, 202415.2615.4115.1915.2315.20-0.07%1,368,133
Oct 17, 202415.0815.3115.0115.2415.210.86%755,550
Oct 16, 202415.0815.1614.9815.1115.080.53%738,365
Oct 15, 202414.8715.3514.8715.0315.000.40%1,400,966
Oct 14, 202414.9815.0414.8314.9714.940.20%785,025
Oct 11, 202414.7514.9514.7514.9414.911.22%792,093
Oct 10, 202414.8614.9814.6214.7614.73-0.74%1,638,231
Oct 9, 202414.7814.9114.6814.8714.840.81%1,716,450
Oct 8, 202414.6614.9114.5414.7514.720.82%1,494,675
Oct 7, 202414.7115.1114.5314.6314.60-1.15%2,289,183
Oct 4, 202413.8014.9113.5014.8014.771.93%6,894,798
Oct 3, 202414.8014.9914.4914.5214.49-2.09%3,493,381
Oct 2, 202414.7915.0314.6614.8314.800.41%1,782,524
Oct 1, 202414.8414.9314.6114.7714.74-0.87%1,486,621
Sep 30, 202415.2015.2514.7114.9014.87-1.39%1,915,086
Sep 27, 202415.4215.5114.9715.1115.08-1.37%1,559,136
Sep 26, 202415.4015.4815.1515.3215.290.66%2,754,723
Sep 25, 202415.7915.7915.2115.2215.19-2.93%1,903,493
Sep 24, 202415.5615.8715.5115.6815.651.55%1,870,401
Sep 23, 202415.6615.8115.3115.4415.41-1.72%2,362,742
Sep 20, 202415.5115.9815.4115.7115.680.71%8,497,239
Sep 19, 202415.4815.8015.2015.6015.572.70%2,773,307
Sep 18, 202415.1215.3214.8915.1915.160.13%2,274,053
Sep 17, 202415.0115.3914.9915.1715.141.20%1,485,694
Sep 16, 202414.9815.1714.9414.9914.96-0.20%1,643,341
Sep 13, 202414.9215.2514.8315.0214.990.94%1,877,684
Sep 12, 202414.7215.1114.7114.8814.811.50%2,774,414
Sep 11, 202414.6814.7014.3514.6614.59-0.34%2,488,437
Sep 10, 202414.9815.1114.6914.7114.64-1.41%2,418,588
Sep 9, 202414.5015.0014.4314.9214.853.40%3,894,472
Sep 6, 202415.3115.6114.3214.4314.37-5.62%6,663,931
Sep 5, 202413.7315.7813.6915.2915.2211.77%9,870,022
Sep 4, 202413.9614.0413.6413.6813.62-2.15%802,577
Sep 3, 202413.7914.1313.7913.9813.92-0.64%1,389,203
Aug 30, 202413.6114.3813.5314.0714.013.53%1,688,512
Aug 29, 202413.6813.8213.5613.5913.53-0.51%738,680
Aug 28, 202413.6613.7113.4813.6613.60-0.58%748,952
Aug 27, 202413.7213.9213.6513.7413.680.15%547,986
Aug 26, 202413.9213.9213.6913.7213.66-0.65%459,676
Aug 23, 202413.1913.8913.0413.8113.754.62%2,511,170
Aug 22, 202413.4313.4312.8113.2013.14-1.71%2,917,843
Aug 21, 202413.4913.5813.3013.4313.37-0.30%1,060,279