Vestis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,023,482
Oct 21, 2026	14.54	14.92	14.38	14.83	14.83	2.35%	1,051,004
Oct 20, 2026	14.27	14.90	14.22	14.49	14.49	1.90%	1,117,290
Oct 19, 2026	13.92	14.25	13.76	14.22	14.22	2.45%	1,418,727
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
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