Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
4.340
+0.140 (3.33%)
At close: Sep 26, 2025, 4:00 PM EDT
4.340
0.00 (0.00%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.19 | 4.38 | 4.15 | 4.34 | 4.34 | 3.33% | 1,581,963 |
| 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 |
| Sep 17, 2025 | 4.10 | 4.27 | 4.04 | 4.06 | 4.06 | -1.22% | 2,749,715 |
| Sep 16, 2025 | 4.20 | 4.24 | 4.05 | 4.11 | 4.11 | -2.38% | 1,328,526 |
| Sep 15, 2025 | 4.26 | 4.26 | 4.13 | 4.21 | 4.21 | 0.24% | 1,299,759 |
| Sep 12, 2025 | 4.31 | 4.35 | 4.19 | 4.20 | 4.20 | -3.67% | 1,653,396 |
| Sep 11, 2025 | 4.07 | 4.37 | 4.04 | 4.36 | 4.36 | 7.13% | 1,866,573 |
| Sep 10, 2025 | 4.17 | 4.22 | 3.98 | 4.07 | 4.07 | -2.63% | 1,803,316 |
| Sep 9, 2025 | 4.22 | 4.30 | 4.17 | 4.18 | 4.18 | -1.88% | 1,949,312 |
| Sep 8, 2025 | 4.57 | 4.57 | 4.20 | 4.26 | 4.26 | -6.58% | 2,147,215 |
| Sep 5, 2025 | 4.52 | 4.79 | 4.51 | 4.56 | 4.56 | 1.11% | 1,684,789 |
| Sep 4, 2025 | 4.35 | 4.51 | 4.34 | 4.51 | 4.51 | 3.44% | 1,246,440 |
| Sep 3, 2025 | 4.45 | 4.55 | 4.32 | 4.36 | 4.36 | -3.11% | 1,262,297 |
| Sep 2, 2025 | 4.61 | 4.67 | 4.44 | 4.50 | 4.50 | -3.85% | 1,390,324 |
| Aug 29, 2025 | 4.60 | 4.70 | 4.58 | 4.68 | 4.68 | 1.30% | 1,136,730 |
| Aug 28, 2025 | 4.64 | 4.67 | 4.47 | 4.62 | 4.62 | 0.43% | 1,243,334 |
| Aug 27, 2025 | 4.52 | 4.63 | 4.46 | 4.60 | 4.60 | 1.32% | 1,090,605 |
| Aug 26, 2025 | 4.55 | 4.64 | 4.48 | 4.54 | 4.54 | -0.87% | 1,530,282 |
| Aug 25, 2025 | 4.77 | 4.82 | 4.57 | 4.58 | 4.58 | -4.18% | 1,442,589 |
| Aug 22, 2025 | 4.71 | 5.04 | 4.71 | 4.78 | 4.78 | 1.92% | 2,380,546 |
| Aug 21, 2025 | 4.76 | 4.80 | 4.66 | 4.69 | 4.69 | -3.10% | 1,416,010 |
| Aug 20, 2025 | 4.76 | 4.89 | 4.73 | 4.84 | 4.84 | 2.33% | 1,969,654 |
| Aug 19, 2025 | 4.93 | 5.05 | 4.72 | 4.73 | 4.73 | -3.27% | 1,626,449 |
| Aug 18, 2025 | 4.73 | 4.98 | 4.66 | 4.89 | 4.89 | 4.49% | 2,517,331 |
| Aug 15, 2025 | 4.67 | 4.76 | 4.58 | 4.68 | 4.68 | 1.52% | 2,526,401 |
| Aug 14, 2025 | 4.54 | 4.62 | 4.42 | 4.61 | 4.61 | -0.65% | 2,273,063 |
| Aug 13, 2025 | 4.36 | 4.70 | 4.36 | 4.64 | 4.64 | 6.42% | 3,155,242 |
| Aug 12, 2025 | 4.50 | 4.56 | 4.32 | 4.36 | 4.36 | -1.80% | 2,759,214 |
| Aug 11, 2025 | 4.79 | 4.88 | 4.38 | 4.44 | 4.44 | -8.07% | 4,409,051 |
| Aug 8, 2025 | 5.20 | 5.26 | 4.81 | 4.83 | 4.83 | -6.94% | 3,354,371 |
| Aug 7, 2025 | 5.75 | 5.77 | 5.10 | 5.19 | 5.19 | -7.98% | 2,987,307 |
| Aug 6, 2025 | 5.85 | 5.90 | 5.38 | 5.64 | 5.64 | -5.84% | 4,024,542 |
| Aug 5, 2025 | 5.96 | 6.07 | 5.86 | 5.99 | 5.99 | 0.50% | 1,741,788 |
| Aug 4, 2025 | 5.78 | 6.02 | 5.75 | 5.96 | 5.96 | 4.01% | 1,284,579 |
| Aug 1, 2025 | 6.01 | 6.07 | 5.72 | 5.73 | 5.73 | -5.45% | 1,760,445 |
| Jul 31, 2025 | 6.03 | 6.13 | 5.94 | 6.06 | 6.06 | -0.82% | 1,308,125 |
| Jul 30, 2025 | 6.37 | 6.38 | 6.04 | 6.11 | 6.11 | -3.63% | 1,645,432 |
| Jul 29, 2025 | 6.48 | 6.53 | 6.28 | 6.34 | 6.34 | -1.25% | 1,436,143 |
| Jul 28, 2025 | 6.34 | 6.56 | 6.29 | 6.42 | 6.42 | 0.63% | 1,112,878 |
| Jul 25, 2025 | 6.43 | 6.43 | 6.26 | 6.38 | 6.38 | - | 1,051,063 |
| Jul 24, 2025 | 6.43 | 6.56 | 6.35 | 6.38 | 6.38 | -1.85% | 1,755,701 |
| Jul 23, 2025 | 6.29 | 6.52 | 6.21 | 6.50 | 6.50 | 5.01% | 1,935,525 |
| Jul 22, 2025 | 6.02 | 6.30 | 5.96 | 6.19 | 6.19 | 3.51% | 1,812,564 |
| Jul 21, 2025 | 6.26 | 6.29 | 5.97 | 5.98 | 5.98 | -3.55% | 1,308,245 |
| Jul 18, 2025 | 6.34 | 6.41 | 6.13 | 6.20 | 6.20 | -1.59% | 2,002,860 |