Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.59	14.74	14.40	14.46	14.46	-0.89%	825,669
Jul 30, 2026	15.33	15.33	14.52	14.59	14.59	-2.21%	944,205
Jul 29, 2026	15.36	15.61	14.87	14.92	14.92	-2.86%	877,248
Jul 28, 2026	15.58	15.74	15.30	15.36	15.36	0.07%	938,119
Jul 27, 2026	15.68	15.85	15.27	15.35	15.35	-1.48%	1,477,365
Jul 24, 2026	15.66	15.87	15.54	15.58	15.58	-0.06%	588,102
Jul 23, 2026	15.62	15.74	15.43	15.59	15.59	-1.95%	1,016,046
Jul 22, 2026	15.94	16.13	15.41	15.90	15.90	-0.69%	975,714
Jul 21, 2026	16.05	16.21	15.73	16.01	16.01	-0.81%	1,562,062
Jul 20, 2026	16.50	16.70	16.05	16.14	16.14	-2.18%	1,683,321
Jul 17, 2026	16.35	16.82	16.20	16.50	16.50	0.49%	2,027,716
Jul 16, 2026	15.67	16.90	15.67	16.42	16.42	5.87%	2,449,732
Jul 15, 2026	15.01	15.62	14.99	15.51	15.51	4.09%	1,085,941
Jul 14, 2026	14.66	14.98	14.34	14.90	14.90	1.09%	702,398
Jul 13, 2026	14.56	14.95	14.53	14.74	14.74	1.45%	921,953
Jul 10, 2026	14.35	14.59	14.11	14.53	14.53	1.25%	1,028,566
Jul 9, 2026	14.15	14.38	13.97	14.35	14.35	1.34%	1,009,909
Jul 8, 2026	13.98	14.18	13.84	14.16	14.16	0.35%	1,422,433
Jul 7, 2026	13.73	14.31	13.40	14.11	14.11	3.83%	1,640,309
Jul 6, 2026	14.18	14.20	13.54	13.59	13.59	-4.83%	1,152,333
Jul 2, 2026	14.64	14.90	14.19	14.28	14.28	-2.72%	818,434
Jul 1, 2026	14.51	15.06	14.47	14.68	14.68	1.10%	1,058,686
Jun 30, 2026	14.71	14.84	14.29	14.52	14.52	-2.09%	1,072,516
Jun 29, 2026	14.39	14.85	14.16	14.83	14.83	2.84%	1,888,688
Jun 26, 2026	13.71	14.42	13.68	14.42	14.42	4.95%	3,851,241
Jun 25, 2026	13.60	14.04	13.56	13.74	13.74	1.85%	1,298,156
Jun 24, 2026	13.40	13.56	13.27	13.49	13.49	2.20%	1,142,683
Jun 23, 2026	12.98	13.26	12.90	13.20	13.20	0.69%	1,384,404
Jun 22, 2026	13.02	13.25	12.77	13.11	13.11	1.79%	1,500,114
Jun 18, 2026	12.70	13.00	12.69	12.88	12.88	0.63%	2,445,050
Jun 17, 2026	13.15	13.44	12.68	12.80	12.80	-2.81%	1,118,677
Jun 16, 2026	13.10	13.35	12.85	13.17	13.17	0.23%	1,378,750
Jun 15, 2026	13.26	13.35	12.93	13.14	13.14	-0.38%	973,314
Jun 12, 2026	13.40	13.40	12.86	13.19	13.19	-0.90%	1,477,095
Jun 11, 2026	13.14	13.44	12.17	13.31	13.31	2.23%	998,162
Jun 10, 2026	12.87	13.16	12.81	13.02	13.02	1.17%	1,385,222
Jun 9, 2026	12.62	12.96	12.34	12.87	12.87	3.29%	1,266,270
Jun 8, 2026	12.85	12.87	12.34	12.46	12.46	-3.04%	1,003,825
Jun 5, 2026	13.21	13.24	12.76	12.85	12.85	-2.95%	819,614
Jun 4, 2026	13.36	13.52	13.20	13.24	13.24	0.68%	1,109,332
Jun 3, 2026	12.62	13.25	12.57	13.15	13.15	2.73%	1,891,214
Jun 2, 2026	12.75	12.89	12.54	12.80	12.80	-0.70%	1,403,740
Jun 1, 2026	12.88	12.90	12.46	12.89	12.89	-0.23%	1,308,498
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