Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.70	12.95	12.60	12.92	12.92	0.94%	1,763,829
May 28, 2026	11.85	12.91	11.67	12.80	12.80	6.93%	2,057,091
May 27, 2026	11.82	12.20	11.62	11.97	11.97	1.53%	2,032,150
May 26, 2026	11.87	12.03	11.27	11.79	11.79	0.43%	2,124,337
May 22, 2026	11.66	11.88	11.51	11.74	11.74	1.12%	1,527,780
May 21, 2026	11.50	11.68	11.32	11.61	11.61	-0.77%	866,105
May 20, 2026	11.87	12.04	11.54	11.70	11.70	-1.18%	1,342,505
May 19, 2026	12.20	12.25	11.84	11.84	11.84	-2.71%	1,076,640
May 18, 2026	12.20	12.42	11.99	12.17	12.17	-0.65%	2,098,413
May 15, 2026	12.08	12.36	11.95	12.25	12.25	0.66%	2,532,452
May 14, 2026	11.44	12.17	11.39	12.17	12.17	8.18%	2,567,935
May 13, 2026	12.49	12.60	10.61	11.25	11.25	-6.25%	3,985,055
May 12, 2026	11.78	12.47	11.03	12.00	12.00	29.03%	9,378,076
May 11, 2026	9.26	9.36	9.15	9.30	9.30	0.65%	1,359,518
May 8, 2026	9.31	9.31	9.12	9.24	9.24	-0.54%	1,038,617
May 7, 2026	9.30	9.50	9.26	9.29	9.29	0.76%	1,275,942
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%	1,064,982
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%	886,702
Apr 30, 2026	9.59	9.87	9.58	9.72	9.72	1.57%	782,957
Apr 29, 2026	9.53	9.64	9.35	9.57	9.57	-0.52%	1,189,663
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%	1,258,219
Apr 24, 2026	9.50	9.83	9.40	9.79	9.79	3.05%	1,059,375
Apr 23, 2026	9.93	10.12	9.39	9.50	9.50	-4.81%	1,100,935
Apr 22, 2026	10.16	10.34	9.84	9.98	9.98	-1.19%	899,906
Apr 21, 2026	10.22	10.38	10.01	10.10	10.10	-0.88%	1,342,344
Apr 20, 2026	9.88	10.29	9.88	10.19	10.19	3.03%	1,299,105
Apr 17, 2026	9.58	9.95	9.54	9.89	9.89	4.32%	1,663,659
Apr 16, 2026	9.24	9.67	9.24	9.48	9.48	2.49%	1,505,726
Apr 15, 2026	9.20	9.34	9.09	9.25	9.25	0.33%	1,064,554
Apr 14, 2026	8.83	9.24	8.82	9.22	9.22	4.42%	998,137
Apr 13, 2026	8.55	8.83	8.48	8.83	8.83	1.96%	651,293
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%	1,571,583
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%	719,103
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%	882,545
Mar 31, 2026	7.93	7.97	7.65	7.86	7.86	0.51%	905,318
Mar 30, 2026	7.79	7.91	7.70	7.82	7.82	1.43%	862,565
Mar 27, 2026	7.69	7.82	7.56	7.71	7.71	-0.13%	1,118,311
Mar 26, 2026	7.86	8.07	7.71	7.72	7.72	-3.14%	1,070,571
Mar 25, 2026	7.90	8.00	7.61	7.97	7.97	3.91%	928,329
Mar 24, 2026	7.59	7.77	7.53	7.67	7.67	-0.65%	888,956
Mar 23, 2026	7.42	7.83	7.30	7.72	7.72	6.48%	1,405,491
Mar 20, 2026	7.45	7.45	7.03	7.25	7.25	-1.76%	5,586,253
Mar 19, 2026	7.24	7.48	7.05	7.38	7.38	0.54%	1,428,132