Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
9.20
-0.04 (-0.49%)
May 11, 2026, 12:12 PM EDT - Market open
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.26 | 9.36 | 9.20 | 9.30 | - | 0.65% | 245,174 |
| May 8, 2026 | 9.31 | 9.31 | 9.12 | 9.24 | 9.24 | -0.54% | 1,038,394 |
| May 7, 2026 | 9.30 | 9.50 | 9.26 | 9.29 | 9.29 | 0.76% | 1,275,423 |
| May 6, 2026 | 9.41 | 9.44 | 9.10 | 9.22 | 9.22 | -0.54% | 861,952 |
| May 5, 2026 | 9.05 | 9.38 | 9.04 | 9.27 | 9.27 | 3.92% | 1,064,938 |
| May 4, 2026 | 9.63 | 9.64 | 8.90 | 8.92 | 8.92 | -8.14% | 1,345,015 |
| May 1, 2026 | 9.78 | 9.82 | 9.58 | 9.71 | 9.71 | -0.10% | 886,648 |
| Apr 30, 2026 | 9.59 | 9.87 | 9.58 | 9.72 | 9.72 | 1.57% | 771,468 |
| Apr 29, 2026 | 9.53 | 9.64 | 9.35 | 9.57 | 9.57 | -0.52% | 1,189,642 |
| Apr 28, 2026 | 9.70 | 9.79 | 9.48 | 9.62 | 9.62 | -0.21% | 709,294 |
| Apr 27, 2026 | 9.78 | 9.94 | 9.63 | 9.64 | 9.64 | -1.53% | 1,258,204 |
| Apr 24, 2026 | 9.50 | 9.83 | 9.40 | 9.79 | 9.79 | 3.05% | 950,528 |
| Apr 23, 2026 | 9.93 | 10.12 | 9.39 | 9.50 | 9.50 | -4.81% | 1,100,510 |
| Apr 22, 2026 | 10.16 | 10.34 | 9.84 | 9.98 | 9.98 | -1.19% | 899,582 |
| Apr 21, 2026 | 10.22 | 10.38 | 10.01 | 10.10 | 10.10 | -0.88% | 1,341,936 |
| Apr 20, 2026 | 9.88 | 10.29 | 9.88 | 10.19 | 10.19 | 3.03% | 1,299,101 |
| Apr 17, 2026 | 9.58 | 9.95 | 9.54 | 9.89 | 9.89 | 4.32% | 1,659,305 |
| Apr 16, 2026 | 9.24 | 9.67 | 9.24 | 9.48 | 9.48 | 2.49% | 1,505,232 |
| Apr 15, 2026 | 9.20 | 9.34 | 9.09 | 9.25 | 9.25 | 0.33% | 1,062,601 |
| Apr 14, 2026 | 8.83 | 9.24 | 8.82 | 9.22 | 9.22 | 4.42% | 991,911 |
| Apr 13, 2026 | 8.55 | 8.83 | 8.48 | 8.83 | 8.83 | 1.96% | 651,169 |
| Apr 10, 2026 | 8.58 | 8.84 | 8.55 | 8.66 | 8.66 | 0.81% | 750,654 |
| Apr 9, 2026 | 8.07 | 8.62 | 8.06 | 8.59 | 8.59 | 5.27% | 1,571,469 |
| Apr 8, 2026 | 8.11 | 8.44 | 8.09 | 8.16 | 8.16 | 3.55% | 1,453,976 |
| Apr 7, 2026 | 7.77 | 7.94 | 7.75 | 7.88 | 7.88 | 1.03% | 718,970 |
| Apr 6, 2026 | 7.80 | 7.86 | 7.70 | 7.80 | 7.80 | -0.38% | 644,599 |
| Apr 2, 2026 | 7.61 | 7.90 | 7.37 | 7.83 | 7.83 | 0.13% | 627,191 |
| Apr 1, 2026 | 8.00 | 8.00 | 7.78 | 7.82 | 7.82 | -0.51% | 882,544 |
| Mar 31, 2026 | 7.93 | 7.97 | 7.65 | 7.86 | 7.86 | 0.51% | 905,316 |
| Mar 30, 2026 | 7.79 | 7.91 | 7.70 | 7.82 | 7.82 | 1.43% | 862,159 |
| Mar 27, 2026 | 7.69 | 7.82 | 7.56 | 7.71 | 7.71 | -0.13% | 1,110,644 |
| Mar 26, 2026 | 7.86 | 8.07 | 7.71 | 7.72 | 7.72 | -3.14% | 1,070,508 |
| Mar 25, 2026 | 7.90 | 8.00 | 7.61 | 7.97 | 7.97 | 3.91% | 928,282 |
| Mar 24, 2026 | 7.59 | 7.77 | 7.53 | 7.67 | 7.67 | -0.65% | 888,935 |
| Mar 23, 2026 | 7.42 | 7.83 | 7.30 | 7.72 | 7.72 | 6.48% | 1,403,839 |
| Mar 20, 2026 | 7.45 | 7.45 | 7.03 | 7.25 | 7.25 | -1.76% | 5,022,786 |
| Mar 19, 2026 | 7.24 | 7.48 | 7.05 | 7.38 | 7.38 | 0.54% | 1,377,161 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.33 | 7.34 | 7.34 | -4.18% | 1,621,809 |
| Mar 17, 2026 | 7.44 | 7.74 | 7.41 | 7.66 | 7.66 | 4.22% | 1,394,563 |
| Mar 16, 2026 | 7.65 | 7.66 | 7.35 | 7.35 | 7.35 | -3.16% | 1,390,515 |
| Mar 13, 2026 | 7.58 | 7.62 | 7.40 | 7.59 | 7.59 | 0.80% | 1,141,339 |
| Mar 12, 2026 | 7.41 | 7.99 | 7.39 | 7.53 | 7.53 | 0.40% | 1,588,522 |
| Mar 11, 2026 | 7.69 | 7.73 | 7.23 | 7.50 | 7.50 | -3.72% | 1,612,287 |
| Mar 10, 2026 | 8.02 | 8.14 | 7.76 | 7.79 | 7.79 | -3.35% | 1,411,391 |
| Mar 9, 2026 | 7.67 | 8.10 | 7.48 | 8.06 | 8.06 | 2.54% | 1,690,018 |
| Mar 6, 2026 | 7.94 | 7.95 | 7.61 | 7.86 | 7.86 | -2.48% | 1,293,563 |
| Mar 5, 2026 | 7.65 | 8.18 | 7.54 | 8.06 | 8.06 | 5.22% | 2,314,657 |
| Mar 4, 2026 | 7.69 | 7.77 | 7.60 | 7.66 | 7.66 | 0.52% | 1,158,088 |
| Mar 3, 2026 | 7.67 | 7.75 | 7.35 | 7.62 | 7.62 | -3.05% | 1,729,382 |
| Mar 2, 2026 | 7.78 | 7.92 | 7.68 | 7.86 | 7.86 | -0.13% | 1,100,250 |