Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.22	14.52	13.89	13.90	13.90	-2.04%	148,135
Nov 12, 2026	14.24	14.66	14.18	14.19	14.19	-1.11%	1,011,482
Nov 11, 2026	14.47	14.58	14.09	14.35	14.35	-0.14%	951,832
Nov 10, 2026	14.31	14.41	14.06	14.37	14.37	-0.76%	656,910
Nov 9, 2026	14.47	14.63	14.35	14.48	14.48	1.97%	661,977
Nov 6, 2026	13.91	14.43	13.64	14.20	14.20	0.57%	839,789
Nov 5, 2026	14.87	14.92	13.95	14.12	14.12	-4.59%	1,039,153
Nov 4, 2026	14.83	15.00	14.47	14.80	14.80	1.44%	1,239,270
Nov 3, 2026	14.76	15.12	14.59	14.59	14.59	-0.61%	778,033
Nov 2, 2026	14.96	15.19	14.67	14.68	14.68	-1.01%	813,704
Oct 30, 2026	15.16	15.41	14.76	14.83	14.83	-2.50%	1,473,587
Oct 29, 2026	15.25	15.43	15.03	15.21	15.21	-0.26%	1,534,150
Oct 28, 2026	15.22	15.37	15.00	15.25	15.25	0.59%	1,449,216
Oct 27, 2026	14.95	15.23	14.57	15.16	15.16	1.34%	1,410,449
Oct 26, 2026	14.83	15.10	14.63	14.96	14.96	1.42%	822,496
Oct 23, 2026	14.45	14.81	14.40	14.75	14.75	1.37%	876,948
Oct 22, 2026	14.75	15.00	14.42	14.55	14.55	-1.89%	1,023,605
Oct 21, 2026	14.54	14.92	14.38	14.83	14.83	2.35%	1,055,517
Oct 20, 2026	14.27	14.90	14.22	14.49	14.49	1.90%	1,119,839
Oct 19, 2026	13.92	14.25	13.76	14.22	14.22	2.45%	1,642,370
Oct 16, 2026	14.49	14.64	13.88	13.88	13.88	-3.61%	1,666,638
Oct 15, 2026	13.97	14.53	13.70	14.40	14.40	3.08%	1,698,749
Oct 14, 2026	14.17	14.30	13.83	13.97	13.97	-2.38%	901,269
Oct 13, 2026	14.38	14.55	14.22	14.31	14.31	0.42%	1,102,141
Oct 12, 2026	14.10	14.34	14.03	14.25	14.25	0.85%	1,309,700
Oct 9, 2026	13.82	14.16	13.82	14.13	14.13	0.93%	849,969
Oct 8, 2026	13.91	14.10	13.60	14.00	14.00	0.43%	2,038,217
Oct 7, 2026	14.01	14.18	13.65	13.94	13.94	0.14%	2,534,309
Oct 6, 2026	14.06	14.45	13.87	13.92	13.92	-0.64%	1,324,136
Oct 5, 2026	13.94	14.15	13.72	14.01	14.01	-0.14%	1,238,355
Oct 2, 2026	14.01	14.51	13.67	14.03	14.03	1.81%	1,981,143
Oct 1, 2026	13.39	13.91	13.09	13.78	13.78	3.14%	1,521,878
Sep 30, 2026	13.48	13.67	13.31	13.36	13.36	-0.74%	1,164,337
Sep 29, 2026	13.43	13.53	13.33	13.46	13.46	0.07%	1,170,310
Sep 28, 2026	13.32	13.66	13.01	13.45	13.45	-1.47%	889,036
Sep 25, 2026	13.80	14.16	13.65	13.65	13.65	-1.37%	1,206,453
Sep 24, 2026	13.85	14.10	13.53	13.84	13.84	-0.22%	1,491,237
Sep 23, 2026	14.30	14.52	13.86	13.87	13.87	-3.88%	1,324,637
Sep 22, 2026	14.21	14.66	13.98	14.43	14.43	1.41%	1,624,602
Sep 21, 2026	13.93	14.47	13.81	14.23	14.23	2.97%	1,234,905
Sep 18, 2026	13.71	14.01	13.58	13.82	13.82	-0.14%	4,242,409
Sep 17, 2026	13.90	14.09	13.71	13.84	13.84	0.51%	1,633,768
Sep 16, 2026	13.25	14.02	13.12	13.77	13.77	3.77%	2,066,815
Sep 15, 2026	12.89	13.31	12.77	13.27	13.27	2.63%	1,375,679
Sep 14, 2026	13.00	13.21	12.80	12.93	12.93	-0.31%	1,603,086
Sep 11, 2026	13.02	13.35	12.90	12.97	12.97	-0.54%	1,215,588
Sep 10, 2026	13.17	13.34	12.87	13.04	13.04	-0.61%	1,614,695
Sep 9, 2026	13.45	13.75	12.89	13.12	13.12	-3.88%	2,255,310
Sep 8, 2026	13.06	13.80	13.05	13.65	13.65	2.94%	2,565,814
Sep 4, 2026	13.12	13.32	13.00	13.26	13.26	5.74%	1,269,380