Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
6.55
+0.26 (4.13%)
At close: May 12, 2025, 4:00 PM
6.80
+0.25 (3.82%)
After-hours: May 12, 2025, 7:59 PM EDT
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.77 | 7.08 | 6.34 | 6.55 | 6.55 | 4.13% | 4,136,753 |
| May 9, 2025 | 6.26 | 6.76 | 6.12 | 6.29 | 6.29 | 0.32% | 7,474,610 |
| May 8, 2025 | 5.50 | 6.33 | 5.50 | 6.27 | 6.27 | 15.26% | 12,040,032 |
| May 7, 2025 | 5.44 | 5.87 | 5.20 | 5.44 | 5.44 | -37.54% | 14,008,661 |
| May 6, 2025 | 8.90 | 8.96 | 8.60 | 8.71 | 8.71 | -1.91% | 2,916,342 |
| May 5, 2025 | 8.89 | 9.01 | 8.81 | 8.88 | 8.88 | -1.11% | 1,100,441 |
| May 2, 2025 | 8.91 | 8.98 | 8.80 | 8.98 | 8.98 | 3.22% | 1,474,049 |
| May 1, 2025 | 8.83 | 8.90 | 8.66 | 8.70 | 8.70 | -0.68% | 1,023,360 |
| Apr 30, 2025 | 8.76 | 8.84 | 8.56 | 8.76 | 8.76 | -2.01% | 1,199,604 |
| Apr 29, 2025 | 8.79 | 8.95 | 8.78 | 8.94 | 8.94 | 1.25% | 1,029,439 |
| Apr 28, 2025 | 8.84 | 9.05 | 8.81 | 8.83 | 8.83 | 0.34% | 1,395,810 |
| Apr 25, 2025 | 8.80 | 8.83 | 8.63 | 8.80 | 8.80 | -0.23% | 1,051,189 |
| Apr 24, 2025 | 8.32 | 8.82 | 8.28 | 8.82 | 8.82 | 6.27% | 1,436,903 |
| Apr 23, 2025 | 8.35 | 8.62 | 8.23 | 8.30 | 8.30 | 3.36% | 1,776,143 |
| Apr 22, 2025 | 7.86 | 8.03 | 7.73 | 8.03 | 8.03 | 3.48% | 1,790,713 |
| Apr 21, 2025 | 7.51 | 7.81 | 7.37 | 7.76 | 7.76 | 1.44% | 1,633,452 |
| Apr 17, 2025 | 7.35 | 7.71 | 7.35 | 7.65 | 7.65 | 2.82% | 1,649,642 |
| Apr 16, 2025 | 7.64 | 7.76 | 7.38 | 7.44 | 7.44 | -4.12% | 1,303,264 |
| Apr 15, 2025 | 7.91 | 8.14 | 7.74 | 7.76 | 7.76 | -2.76% | 1,611,539 |
| Apr 14, 2025 | 8.01 | 8.16 | 7.80 | 7.98 | 7.98 | 1.40% | 1,868,424 |
| Apr 11, 2025 | 7.91 | 7.91 | 7.67 | 7.87 | 7.87 | -0.25% | 1,785,903 |
| Apr 10, 2025 | 8.42 | 8.42 | 7.76 | 7.89 | 7.89 | -8.15% | 2,210,854 |
| Apr 9, 2025 | 7.52 | 8.66 | 7.44 | 8.59 | 8.59 | 13.93% | 2,871,401 |
| Apr 8, 2025 | 8.06 | 8.15 | 7.44 | 7.54 | 7.54 | -3.46% | 4,564,640 |
| Apr 7, 2025 | 7.67 | 8.38 | 7.37 | 7.81 | 7.81 | -2.13% | 3,182,055 |
| Apr 4, 2025 | 8.76 | 8.92 | 7.89 | 7.98 | 7.98 | -11.73% | 4,097,112 |
| Apr 3, 2025 | 9.45 | 9.70 | 9.01 | 9.04 | 9.04 | -9.51% | 4,222,503 |
| Apr 2, 2025 | 9.62 | 10.04 | 9.51 | 9.99 | 9.99 | 3.95% | 2,232,140 |
| Apr 1, 2025 | 9.80 | 9.80 | 9.50 | 9.61 | 9.61 | -2.93% | 1,721,555 |
| Mar 31, 2025 | 9.96 | 10.05 | 9.77 | 9.90 | 9.90 | -1.69% | 1,344,093 |
| Mar 28, 2025 | 10.24 | 10.24 | 9.90 | 10.07 | 10.07 | -1.47% | 1,729,123 |
| Mar 27, 2025 | 10.31 | 10.52 | 10.18 | 10.22 | 10.22 | -1.06% | 1,934,968 |
| Mar 26, 2025 | 10.22 | 10.38 | 10.09 | 10.33 | 10.33 | 2.08% | 2,542,041 |
| Mar 25, 2025 | 10.35 | 10.51 | 10.12 | 10.12 | 10.12 | -1.94% | 3,060,274 |
| Mar 24, 2025 | 10.19 | 10.34 | 10.07 | 10.32 | 10.32 | 3.20% | 3,108,327 |
| Mar 21, 2025 | 10.17 | 10.17 | 9.85 | 10.00 | 10.00 | -1.48% | 16,973,961 |
| Mar 20, 2025 | 10.24 | 10.47 | 10.13 | 10.15 | 10.15 | -2.12% | 3,561,397 |
| Mar 19, 2025 | 10.37 | 10.65 | 9.55 | 10.37 | 10.37 | -5.04% | 7,167,780 |
| Mar 18, 2025 | 10.95 | 11.01 | 10.86 | 10.92 | 10.92 | -0.91% | 1,441,071 |
| Mar 17, 2025 | 10.79 | 11.23 | 10.79 | 11.02 | 11.02 | 1.94% | 2,113,094 |
| Mar 14, 2025 | 10.80 | 11.00 | 10.65 | 10.81 | 10.81 | 1.50% | 1,751,130 |
| Mar 13, 2025 | 10.88 | 11.01 | 10.55 | 10.65 | 10.65 | -2.56% | 1,851,277 |
| Mar 12, 2025 | 11.04 | 11.04 | 10.74 | 10.93 | 10.93 | -0.27% | 1,610,390 |
| Mar 11, 2025 | 10.87 | 11.10 | 10.69 | 10.96 | 10.96 | 1.11% | 2,778,833 |
| Mar 10, 2025 | 11.23 | 11.32 | 10.78 | 10.84 | 10.84 | -4.49% | 2,230,298 |
| Mar 7, 2025 | 11.35 | 11.58 | 11.26 | 11.35 | 11.35 | -0.53% | 2,403,624 |
| Mar 6, 2025 | 11.29 | 11.47 | 11.17 | 11.41 | 11.41 | 1.06% | 1,966,748 |
| Mar 5, 2025 | 11.02 | 11.32 | 10.93 | 11.29 | 11.29 | 2.17% | 2,391,989 |
| Mar 4, 2025 | 11.45 | 11.48 | 10.90 | 11.05 | 11.05 | -4.66% | 1,820,132 |
| Mar 3, 2025 | 11.85 | 11.97 | 11.50 | 11.59 | 11.59 | -2.19% | 1,457,434 |