Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.24	10.22	9.91	10.02	-	-1.96%	996,799
Mar 27, 2025	10.31	10.52	10.18	10.22	10.22	-1.06%	1,934,968
Mar 26, 2025	10.22	10.38	10.09	10.33	10.33	2.08%	2,542,041
Mar 25, 2025	10.35	10.51	10.12	10.12	10.12	-1.94%	3,060,274
Mar 24, 2025	10.19	10.34	10.07	10.32	10.32	3.20%	3,108,327
Mar 21, 2025	10.17	10.17	9.85	10.00	10.00	-1.48%	16,973,961
Mar 20, 2025	10.24	10.47	10.13	10.15	10.15	-2.12%	3,561,397
Mar 19, 2025	10.37	10.65	9.55	10.37	10.37	-5.04%	7,167,780
Mar 18, 2025	10.95	11.01	10.86	10.92	10.92	-0.91%	1,441,071
Mar 17, 2025	10.79	11.23	10.79	11.02	11.02	1.94%	2,113,094
Mar 14, 2025	10.80	11.00	10.65	10.81	10.81	1.50%	1,751,130
Mar 13, 2025	10.88	11.01	10.55	10.65	10.65	-2.56%	1,851,277
Mar 12, 2025	11.04	11.04	10.74	10.93	10.93	-0.27%	1,610,390
Mar 11, 2025	10.87	11.10	10.69	10.96	10.96	1.11%	2,778,833
Mar 10, 2025	11.23	11.32	10.78	10.84	10.84	-4.49%	2,230,298
Mar 7, 2025	11.35	11.58	11.26	11.35	11.35	-0.53%	2,403,624
Mar 6, 2025	11.29	11.47	11.17	11.41	11.41	1.06%	1,966,748
Mar 5, 2025	11.02	11.32	10.93	11.29	11.29	2.17%	2,391,989
Mar 4, 2025	11.45	11.48	10.90	11.05	11.05	-4.66%	1,820,132
Mar 3, 2025	11.85	11.97	11.50	11.59	11.59	-2.19%	1,457,434
Feb 28, 2025	11.89	12.09	11.71	11.85	11.85	-0.67%	1,657,458
Feb 27, 2025	12.37	12.53	11.90	11.93	11.93	-3.48%	1,031,891
Feb 26, 2025	12.85	12.95	12.18	12.36	12.36	-3.74%	1,840,939
Feb 25, 2025	12.89	13.15	12.61	12.84	12.84	-1.61%	1,808,023
Feb 24, 2025	13.06	13.15	12.82	13.05	13.05	0.08%	1,301,380
Feb 21, 2025	13.41	13.46	12.92	13.04	13.04	-3.05%	980,355
Feb 20, 2025	13.69	13.76	13.43	13.45	13.41	-1.39%	679,162
Feb 19, 2025	13.55	13.74	13.43	13.64	13.60	0.74%	794,589
Feb 18, 2025	13.67	13.76	13.46	13.54	13.50	-1.10%	840,529
Feb 14, 2025	13.71	13.85	13.65	13.69	13.65	-0.29%	590,861
Feb 13, 2025	13.72	13.81	13.56	13.73	13.69	-0.07%	676,612
Feb 12, 2025	13.59	13.76	13.50	13.74	13.70	-0.15%	716,480
Feb 11, 2025	13.77	13.79	13.54	13.76	13.72	-0.36%	1,335,240
Feb 10, 2025	13.77	13.91	13.59	13.81	13.77	0.36%	1,066,291
Feb 7, 2025	13.85	13.90	13.48	13.76	13.72	0.07%	1,509,986
Feb 6, 2025	13.52	13.77	13.50	13.75	13.71	1.33%	1,183,617
Feb 5, 2025	13.80	13.80	13.52	13.57	13.53	-0.66%	1,753,479
Feb 4, 2025	13.74	13.80	13.52	13.66	13.62	-1.37%	2,677,124
Feb 3, 2025	14.02	14.13	13.38	13.85	13.81	-0.93%	3,034,030
Jan 31, 2025	14.08	14.49	13.30	13.98	13.94	-11.74%	6,184,645
Jan 30, 2025	15.82	16.13	15.79	15.84	15.80	1.08%	1,485,027
Jan 29, 2025	15.97	16.01	15.59	15.67	15.63	-2.25%	920,983
Jan 28, 2025	16.05	16.23	15.96	16.03	15.99	0.25%	614,097
Jan 27, 2025	15.90	16.23	15.78	15.99	15.95	-0.68%	569,393
Jan 24, 2025	16.08	16.39	16.03	16.10	16.06	-0.86%	660,947
Jan 23, 2025	16.27	16.33	16.10	16.24	16.20	-0.43%	679,111
Jan 22, 2025	16.26	16.39	16.14	16.31	16.27	-0.06%	674,855
Jan 21, 2025	16.38	16.47	16.25	16.32	16.28	0.68%	779,798
Jan 17, 2025	16.56	16.56	16.07	16.21	16.17	-1.46%	803,646
Jan 16, 2025	16.28	16.49	16.17	16.45	16.41	1.04%	603,370