Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
6.55
-0.19 (-2.82%)
At close: Dec 26, 2025, 4:00 PM EST
6.59
+0.04 (0.61%)
After-hours: Dec 26, 2025, 7:30 PM EST
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 5.60 | 6.11 | 5.56 | 6.08 | 6.08 | 9.95% | 2,980,922 |
| Nov 20, 2025 | 5.54 | 5.62 | 5.45 | 5.53 | 5.53 | 0.55% | 2,810,760 |
| Nov 19, 2025 | 5.42 | 5.62 | 5.34 | 5.50 | 5.50 | 0.73% | 1,840,403 |
| Nov 18, 2025 | 5.17 | 5.55 | 5.00 | 5.46 | 5.46 | 5.41% | 2,731,505 |
| Nov 17, 2025 | 5.29 | 5.30 | 5.16 | 5.18 | 5.18 | -3.00% | 2,144,183 |
| Nov 14, 2025 | 5.30 | 5.37 | 5.16 | 5.34 | 5.34 | -0.19% | 1,767,641 |
| Nov 13, 2025 | 5.34 | 5.50 | 5.27 | 5.35 | 5.35 | -0.74% | 2,283,271 |
| Nov 12, 2025 | 5.37 | 5.54 | 5.35 | 5.39 | 5.39 | 0.37% | 2,281,572 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.31 | 5.37 | 5.37 | -1.29% | 1,462,895 |
| Nov 10, 2025 | 5.32 | 5.46 | 5.14 | 5.44 | 5.44 | 2.64% | 1,708,596 |
| Nov 7, 2025 | 5.19 | 5.31 | 5.13 | 5.30 | 5.30 | 1.53% | 1,877,102 |
| Nov 6, 2025 | 5.28 | 5.30 | 5.16 | 5.22 | 5.22 | -1.51% | 1,897,335 |
| Nov 5, 2025 | 4.99 | 5.35 | 4.97 | 5.30 | 5.30 | 6.21% | 2,069,569 |
| Nov 4, 2025 | 5.00 | 5.10 | 4.93 | 4.99 | 4.99 | -1.58% | 3,311,805 |
| Nov 3, 2025 | 5.25 | 5.25 | 4.83 | 5.07 | 5.07 | -3.43% | 2,070,851 |
| Oct 31, 2025 | 5.05 | 5.30 | 4.99 | 5.25 | 5.25 | 2.54% | 1,904,628 |
| Oct 30, 2025 | 5.15 | 5.23 | 5.10 | 5.12 | 5.12 | -2.10% | 2,054,136 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.16 | 5.23 | 5.23 | -2.79% | 2,328,679 |
| Oct 28, 2025 | 5.33 | 5.41 | 5.22 | 5.38 | 5.38 | 0.37% | 1,477,254 |
| Oct 27, 2025 | 5.36 | 5.40 | 5.27 | 5.36 | 5.36 | 1.90% | 1,690,414 |
| Oct 24, 2025 | 5.20 | 5.31 | 5.10 | 5.26 | 5.26 | 2.53% | 1,665,810 |
| Oct 23, 2025 | 5.07 | 5.22 | 4.99 | 5.13 | 5.13 | 1.79% | 1,954,256 |
| Oct 22, 2025 | 4.98 | 5.08 | 4.89 | 5.04 | 5.04 | - | 2,140,380 |
| Oct 21, 2025 | 4.87 | 5.06 | 4.85 | 5.04 | 5.04 | 3.28% | 1,846,559 |
| Oct 20, 2025 | 4.87 | 4.96 | 4.81 | 4.88 | 4.88 | 1.46% | 1,386,465 |
| Oct 17, 2025 | 4.79 | 4.88 | 4.75 | 4.81 | 4.81 | - | 1,394,424 |
| Oct 16, 2025 | 4.78 | 4.85 | 4.69 | 4.81 | 4.81 | 0.84% | 1,359,150 |