Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
5.25
+0.13 (2.54%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.87 | 4.92 | 4.71 | 4.77 | 4.77 | -2.05% | 3,376,026 |
| Oct 14, 2025 | 4.56 | 4.95 | 4.50 | 4.87 | 4.87 | 5.41% | 2,061,456 |
| Oct 13, 2025 | 4.84 | 4.92 | 4.61 | 4.62 | 4.62 | -4.15% | 1,901,274 |
| Oct 10, 2025 | 4.99 | 5.05 | 4.81 | 4.82 | 4.82 | -3.41% | 2,356,002 |
| Oct 9, 2025 | 5.05 | 5.10 | 4.99 | 4.99 | 4.99 | -1.58% | 2,116,597 |
| Oct 8, 2025 | 5.10 | 5.17 | 5.00 | 5.07 | 5.07 | - | 1,628,165 |
| Oct 7, 2025 | 5.01 | 5.13 | 4.96 | 5.07 | 5.07 | 1.00% | 3,447,759 |
| Oct 6, 2025 | 5.06 | 5.12 | 4.88 | 5.02 | 5.02 | -0.59% | 2,686,879 |
| Oct 3, 2025 | 4.91 | 5.11 | 4.88 | 5.05 | 5.05 | 3.91% | 2,058,472 |
| Oct 2, 2025 | 4.84 | 5.03 | 4.78 | 4.86 | 4.86 | -1.42% | 2,745,354 |
| Oct 1, 2025 | 4.46 | 5.01 | 4.45 | 4.93 | 4.93 | 8.83% | 5,050,228 |
| Sep 30, 2025 | 4.40 | 4.54 | 4.39 | 4.53 | 4.53 | 2.49% | 1,915,414 |
| Sep 29, 2025 | 4.35 | 4.43 | 4.23 | 4.42 | 4.42 | 1.84% | 2,996,488 |
| Sep 26, 2025 | 4.19 | 4.38 | 4.15 | 4.34 | 4.34 | 3.33% | 1,582,973 |
| 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 |