Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	12.24	12.55	12.14	12.54	12.54	3.04%	729,506
Sep 2, 2026	12.20	12.46	12.11	12.17	12.17	0.33%	1,209,255
Sep 1, 2026	12.50	12.65	12.07	12.13	12.13	-3.04%	1,180,451
Aug 31, 2026	12.54	12.61	12.25	12.51	12.51	0.24%	1,487,123
Aug 28, 2026	12.85	12.85	12.43	12.48	12.48	-2.12%	1,144,598
Aug 27, 2026	12.99	13.00	12.74	12.75	12.75	-2.15%	670,286
Aug 26, 2026	12.88	13.05	12.72	13.03	13.03	1.16%	718,668
Aug 25, 2026	12.85	12.94	12.74	12.88	12.88	1.02%	933,232
Aug 24, 2026	12.79	12.90	12.63	12.75	12.75	0.47%	1,063,771
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