Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.87	12.90	12.54	12.69	12.69	-1.01%	878,697
Aug 20, 2026	12.89	13.08	12.66	12.82	12.82	-1.76%	838,862
Aug 19, 2026	13.14	13.34	12.94	13.05	13.05	0.31%	989,842
Aug 18, 2026	13.53	13.61	12.96	13.01	13.01	-2.98%	1,298,742
Aug 17, 2026	13.29	13.60	13.22	13.41	13.41	0.60%	1,393,604
Aug 14, 2026	13.53	13.87	13.21	13.33	13.33	-1.41%	1,412,121
Aug 13, 2026	14.24	14.36	13.51	13.52	13.52	-4.52%	1,263,835
Aug 12, 2026	14.50	15.06	14.10	14.16	14.16	2.02%	2,181,937
Aug 11, 2026	14.13	14.36	12.93	13.88	13.88	0.07%	3,327,824
Aug 10, 2026	14.03	14.25	13.68	13.87	13.87	-2.39%	3,664,434
Aug 7, 2026	13.87	14.27	13.87	14.21	14.21	2.60%	1,293,578
Aug 6, 2026	13.86	13.99	13.66	13.85	13.85	-0.57%	1,085,323
Aug 5, 2026	14.24	14.38	13.85	13.93	13.93	-1.69%	1,099,511
Aug 4, 2026	14.27	14.45	14.04	14.17	14.17	-0.70%	1,152,039
Aug 3, 2026	14.51	14.81	14.27	14.27	14.27	-1.31%	1,133,577
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