Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
5.86
+0.01 (0.09%)
Jun 16, 2025, 11:19 AM - Market open
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.10 | 6.13 | 5.84 | 5.85 | 5.85 | -5.03% | 1,232,784 |
| Jun 12, 2025 | 6.10 | 6.24 | 6.02 | 6.16 | 6.16 | -0.16% | 1,519,683 |
| Jun 11, 2025 | 6.20 | 6.32 | 6.16 | 6.17 | 6.17 | - | 1,376,290 |
| Jun 10, 2025 | 6.43 | 6.48 | 6.17 | 6.17 | 6.17 | -3.29% | 1,808,079 |
| Jun 9, 2025 | 6.36 | 6.43 | 6.29 | 6.38 | 6.38 | 1.43% | 2,588,142 |
| Jun 6, 2025 | 6.28 | 6.39 | 6.22 | 6.29 | 6.29 | 1.78% | 1,210,302 |
| Jun 5, 2025 | 6.29 | 6.35 | 6.13 | 6.18 | 6.18 | -1.90% | 1,611,040 |
| Jun 4, 2025 | 6.42 | 6.52 | 6.29 | 6.30 | 6.30 | -1.41% | 2,456,719 |
| Jun 3, 2025 | 6.31 | 6.56 | 6.29 | 6.39 | 6.39 | 0.95% | 2,049,774 |
| Jun 2, 2025 | 6.09 | 6.35 | 5.94 | 6.33 | 6.33 | 2.76% | 3,625,460 |
| May 30, 2025 | 6.18 | 6.26 | 6.06 | 6.16 | 6.16 | -0.65% | 1,997,472 |
| May 29, 2025 | 6.53 | 6.54 | 6.05 | 6.20 | 6.20 | 2.65% | 3,402,252 |
| May 28, 2025 | 6.16 | 6.24 | 5.99 | 6.04 | 6.04 | -1.31% | 2,119,711 |
| May 27, 2025 | 6.10 | 6.12 | 5.95 | 6.12 | 6.12 | 2.34% | 2,821,884 |
| May 23, 2025 | 5.56 | 6.00 | 5.56 | 5.98 | 5.98 | 4.00% | 2,791,477 |
| May 22, 2025 | 5.52 | 5.87 | 5.52 | 5.75 | 5.75 | 2.86% | 2,545,886 |
| May 21, 2025 | 5.79 | 5.88 | 5.57 | 5.59 | 5.59 | -5.41% | 3,120,819 |
| May 20, 2025 | 6.02 | 6.05 | 5.85 | 5.91 | 5.91 | -1.83% | 1,948,868 |
| May 19, 2025 | 6.07 | 6.10 | 5.91 | 6.02 | 6.02 | -2.59% | 1,740,326 |
| May 16, 2025 | 6.23 | 6.34 | 6.13 | 6.18 | 6.18 | -0.32% | 1,939,892 |
| May 15, 2025 | 6.00 | 6.27 | 5.98 | 6.20 | 6.20 | 1.64% | 1,765,238 |
| May 14, 2025 | 6.31 | 6.36 | 6.07 | 6.10 | 6.10 | -4.98% | 2,166,070 |
| May 13, 2025 | 6.85 | 6.94 | 6.38 | 6.42 | 6.42 | -1.98% | 4,168,086 |
| May 12, 2025 | 6.77 | 7.08 | 6.34 | 6.55 | 6.55 | 4.13% | 4,136,753 |
| May 9, 2025 | 6.26 | 6.76 | 6.12 | 6.29 | 6.29 | 0.32% | 7,474,610 |
| May 8, 2025 | 5.50 | 6.33 | 5.50 | 6.27 | 6.27 | 15.26% | 12,040,032 |
| May 7, 2025 | 5.44 | 5.87 | 5.20 | 5.44 | 5.44 | -37.54% | 14,008,661 |
| May 6, 2025 | 8.90 | 8.96 | 8.60 | 8.71 | 8.71 | -1.91% | 2,916,342 |
| May 5, 2025 | 8.89 | 9.01 | 8.81 | 8.88 | 8.88 | -1.11% | 1,100,441 |
| May 2, 2025 | 8.91 | 8.98 | 8.80 | 8.98 | 8.98 | 3.22% | 1,474,049 |
| May 1, 2025 | 8.83 | 8.90 | 8.66 | 8.70 | 8.70 | -0.68% | 1,023,360 |
| Apr 30, 2025 | 8.76 | 8.84 | 8.56 | 8.76 | 8.76 | -2.01% | 1,199,604 |
| Apr 29, 2025 | 8.79 | 8.95 | 8.78 | 8.94 | 8.94 | 1.25% | 1,029,439 |
| Apr 28, 2025 | 8.84 | 9.05 | 8.81 | 8.83 | 8.83 | 0.34% | 1,395,810 |
| Apr 25, 2025 | 8.80 | 8.83 | 8.63 | 8.80 | 8.80 | -0.23% | 1,051,189 |
| Apr 24, 2025 | 8.32 | 8.82 | 8.28 | 8.82 | 8.82 | 6.27% | 1,436,903 |
| Apr 23, 2025 | 8.35 | 8.62 | 8.23 | 8.30 | 8.30 | 3.36% | 1,776,143 |
| Apr 22, 2025 | 7.86 | 8.03 | 7.73 | 8.03 | 8.03 | 3.48% | 1,790,713 |
| Apr 21, 2025 | 7.51 | 7.81 | 7.37 | 7.76 | 7.76 | 1.44% | 1,633,452 |
| Apr 17, 2025 | 7.35 | 7.71 | 7.35 | 7.65 | 7.65 | 2.82% | 1,649,642 |
| Apr 16, 2025 | 7.64 | 7.76 | 7.38 | 7.44 | 7.44 | -4.12% | 1,303,264 |
| Apr 15, 2025 | 7.91 | 8.14 | 7.74 | 7.76 | 7.76 | -2.76% | 1,611,539 |
| Apr 14, 2025 | 8.01 | 8.16 | 7.80 | 7.98 | 7.98 | 1.40% | 1,868,424 |
| Apr 11, 2025 | 7.91 | 7.91 | 7.67 | 7.87 | 7.87 | -0.25% | 1,785,903 |
| Apr 10, 2025 | 8.42 | 8.42 | 7.76 | 7.89 | 7.89 | -8.15% | 2,210,854 |
| Apr 9, 2025 | 7.52 | 8.66 | 7.44 | 8.59 | 8.59 | 13.93% | 2,871,401 |
| Apr 8, 2025 | 8.06 | 8.15 | 7.44 | 7.54 | 7.54 | -3.46% | 4,564,640 |
| Apr 7, 2025 | 7.67 | 8.38 | 7.37 | 7.81 | 7.81 | -2.13% | 3,182,055 |
| Apr 4, 2025 | 8.76 | 8.92 | 7.89 | 7.98 | 7.98 | -11.73% | 4,097,112 |
| Apr 3, 2025 | 9.45 | 9.70 | 9.01 | 9.04 | 9.04 | -9.51% | 4,222,503 |