Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
6.88
+0.01 (0.15%)
Jan 16, 2026, 4:00 PM EST - Market closed
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.83 | 6.93 | 6.74 | 6.88 | 6.88 | 0.15% | 1,861,452 |
| Jan 15, 2026 | 6.50 | 6.88 | 6.47 | 6.87 | 6.87 | 5.69% | 1,253,584 |
| Jan 14, 2026 | 6.47 | 6.64 | 6.32 | 6.50 | 6.50 | 0.62% | 1,214,656 |
| Jan 13, 2026 | 6.38 | 6.49 | 6.30 | 6.46 | 6.46 | 1.41% | 1,226,541 |
| Jan 12, 2026 | 6.39 | 6.49 | 6.25 | 6.37 | 6.37 | -1.09% | 1,362,635 |
| Jan 9, 2026 | 6.35 | 6.55 | 6.24 | 6.44 | 6.44 | 1.90% | 1,682,963 |
| Jan 8, 2026 | 6.15 | 6.52 | 6.03 | 6.32 | 6.32 | -8.27% | 3,623,692 |
| Jan 7, 2026 | 6.99 | 7.12 | 6.64 | 6.89 | 6.89 | -1.57% | 1,613,796 |
| Jan 6, 2026 | 6.37 | 7.03 | 6.32 | 7.00 | 7.00 | 8.86% | 2,456,961 |
| Jan 5, 2026 | 6.51 | 6.72 | 6.43 | 6.43 | 6.43 | -2.28% | 1,888,755 |
| Jan 2, 2026 | 6.67 | 6.72 | 6.32 | 6.58 | 6.58 | -1.35% | 2,247,554 |
| Dec 31, 2025 | 6.75 | 6.81 | 6.63 | 6.67 | 6.67 | -1.48% | 2,844,211 |
| Dec 30, 2025 | 6.70 | 6.87 | 6.67 | 6.77 | 6.77 | 0.89% | 2,084,050 |
| Dec 29, 2025 | 6.53 | 6.72 | 6.43 | 6.71 | 6.71 | 2.44% | 1,761,936 |
| 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 |