Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	6.95	7.12	6.70	6.96	6.96	0.87%	3,463,402
Dec 16, 2025	7.25	7.46	6.42	6.90	6.90	-8.73%	6,055,036
Dec 15, 2025	7.63	7.70	7.42	7.56	7.56	-0.53%	2,357,912
Dec 12, 2025	7.30	7.66	7.20	7.60	7.60	4.83%	2,526,703
Dec 11, 2025	7.22	7.35	7.16	7.25	7.25	1.12%	1,627,320
Dec 10, 2025	7.16	7.38	7.13	7.17	7.17	0.56%	2,787,542
Dec 9, 2025	7.39	7.48	7.10	7.13	7.13	-3.65%	2,511,529
Dec 8, 2025	7.46	7.71	7.27	7.40	7.40	5.71%	4,460,457
Dec 5, 2025	6.60	7.00	6.53	7.00	7.00	6.71%	3,492,628
Dec 4, 2025	6.36	6.58	6.14	6.56	6.56	3.14%	7,151,770
Dec 3, 2025	6.26	6.43	5.94	6.36	6.36	2.09%	4,875,543
Dec 2, 2025	6.16	6.46	5.30	6.23	6.23	-7.29%	7,035,043
Dec 1, 2025	6.45	6.73	6.34	6.72	6.72	3.70%	3,022,742
Nov 28, 2025	6.44	6.56	6.43	6.48	6.48	0.62%	1,001,525
Nov 26, 2025	6.29	6.61	6.28	6.44	6.44	1.58%	2,469,353
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