Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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