Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
4.670
+0.060 (1.30%)
Aug 15, 2025, 10:00 AM - Market open
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.54 | 4.62 | 4.42 | 4.61 | 4.61 | -0.65% | 2,266,932 |
| Aug 13, 2025 | 4.36 | 4.70 | 4.36 | 4.64 | 4.64 | 6.42% | 3,155,242 |
| Aug 12, 2025 | 4.50 | 4.56 | 4.32 | 4.36 | 4.36 | -1.80% | 2,759,214 |
| Aug 11, 2025 | 4.79 | 4.88 | 4.38 | 4.44 | 4.44 | -8.07% | 4,409,051 |
| Aug 8, 2025 | 5.20 | 5.26 | 4.81 | 4.83 | 4.83 | -6.94% | 3,354,371 |
| Aug 7, 2025 | 5.75 | 5.77 | 5.10 | 5.19 | 5.19 | -7.98% | 2,987,307 |
| Aug 6, 2025 | 5.85 | 5.90 | 5.38 | 5.64 | 5.64 | -5.84% | 4,024,542 |
| Aug 5, 2025 | 5.96 | 6.07 | 5.86 | 5.99 | 5.99 | 0.50% | 1,741,788 |
| Aug 4, 2025 | 5.78 | 6.02 | 5.75 | 5.96 | 5.96 | 4.01% | 1,284,579 |
| Aug 1, 2025 | 6.01 | 6.07 | 5.72 | 5.73 | 5.73 | -5.45% | 1,760,445 |
| Jul 31, 2025 | 6.03 | 6.13 | 5.94 | 6.06 | 6.06 | -0.82% | 1,308,125 |
| Jul 30, 2025 | 6.37 | 6.38 | 6.04 | 6.11 | 6.11 | -3.63% | 1,645,432 |
| Jul 29, 2025 | 6.48 | 6.53 | 6.28 | 6.34 | 6.34 | -1.25% | 1,436,143 |
| Jul 28, 2025 | 6.34 | 6.56 | 6.29 | 6.42 | 6.42 | 0.63% | 1,112,878 |
| Jul 25, 2025 | 6.43 | 6.43 | 6.26 | 6.38 | 6.38 | - | 1,051,063 |
| Jul 24, 2025 | 6.43 | 6.56 | 6.35 | 6.38 | 6.38 | -1.85% | 1,755,701 |
| Jul 23, 2025 | 6.29 | 6.52 | 6.21 | 6.50 | 6.50 | 5.01% | 1,935,525 |
| Jul 22, 2025 | 6.02 | 6.30 | 5.96 | 6.19 | 6.19 | 3.51% | 1,812,564 |
| Jul 21, 2025 | 6.26 | 6.29 | 5.97 | 5.98 | 5.98 | -3.55% | 1,308,245 |
| Jul 18, 2025 | 6.34 | 6.41 | 6.13 | 6.20 | 6.20 | -1.59% | 2,002,860 |
| Jul 17, 2025 | 6.00 | 6.35 | 6.00 | 6.30 | 6.30 | 5.00% | 1,725,066 |
| Jul 16, 2025 | 6.06 | 6.09 | 5.75 | 6.00 | 6.00 | 0.17% | 1,588,170 |
| Jul 15, 2025 | 6.02 | 6.16 | 5.94 | 5.99 | 5.99 | 0.84% | 2,127,115 |
| Jul 14, 2025 | 5.95 | 6.06 | 5.85 | 5.94 | 5.94 | -3.26% | 3,063,156 |
| Jul 11, 2025 | 6.14 | 6.16 | 6.02 | 6.14 | 6.14 | -1.29% | 1,820,883 |
| Jul 10, 2025 | 6.19 | 6.36 | 6.06 | 6.22 | 6.22 | 1.47% | 2,592,858 |
| Jul 9, 2025 | 6.06 | 6.20 | 6.04 | 6.13 | 6.13 | 1.49% | 1,669,419 |
| Jul 8, 2025 | 5.90 | 6.22 | 5.89 | 6.04 | 6.04 | 2.90% | 2,369,270 |
| Jul 7, 2025 | 6.07 | 6.15 | 5.87 | 5.87 | 5.87 | -4.55% | 2,677,015 |
| Jul 3, 2025 | 6.22 | 6.23 | 6.06 | 6.15 | 6.15 | 0.16% | 3,733,561 |
| Jul 2, 2025 | 6.01 | 6.18 | 5.89 | 6.14 | 6.14 | 0.99% | 2,405,327 |
| Jul 1, 2025 | 5.64 | 6.16 | 5.56 | 6.08 | 6.08 | 6.11% | 2,579,264 |
| Jun 30, 2025 | 6.12 | 6.12 | 5.67 | 5.73 | 5.73 | -6.22% | 2,831,176 |
| Jun 27, 2025 | 6.17 | 6.21 | 6.05 | 6.11 | 6.11 | -0.81% | 18,522,541 |
| Jun 26, 2025 | 6.13 | 6.26 | 6.08 | 6.16 | 6.16 | 1.82% | 2,070,382 |
| Jun 25, 2025 | 6.09 | 6.09 | 5.97 | 6.05 | 6.05 | -0.33% | 1,629,007 |
| Jun 24, 2025 | 5.87 | 6.08 | 5.87 | 6.07 | 6.07 | 4.48% | 2,396,177 |
| Jun 23, 2025 | 5.69 | 5.84 | 5.62 | 5.81 | 5.81 | 1.57% | 1,958,392 |
| Jun 20, 2025 | 5.96 | 5.99 | 5.70 | 5.72 | 5.72 | -1.72% | 2,589,639 |
| Jun 18, 2025 | 5.76 | 6.03 | 5.72 | 5.82 | 5.82 | 0.52% | 1,961,745 |
| Jun 17, 2025 | 5.74 | 5.90 | 5.73 | 5.79 | 5.79 | -0.52% | 1,948,723 |
| Jun 16, 2025 | 5.92 | 5.96 | 5.80 | 5.82 | 5.82 | -0.51% | 1,936,635 |
| Jun 13, 2025 | 6.10 | 6.13 | 5.84 | 5.85 | 5.85 | -5.03% | 1,232,784 |
| Jun 12, 2025 | 6.10 | 6.24 | 6.02 | 6.16 | 6.16 | -0.16% | 1,519,683 |
| Jun 11, 2025 | 6.20 | 6.32 | 6.16 | 6.17 | 6.17 | - | 1,376,290 |
| Jun 10, 2025 | 6.43 | 6.48 | 6.17 | 6.17 | 6.17 | -3.29% | 1,808,079 |
| Jun 9, 2025 | 6.36 | 6.43 | 6.29 | 6.38 | 6.38 | 1.43% | 2,588,142 |
| Jun 6, 2025 | 6.28 | 6.39 | 6.22 | 6.29 | 6.29 | 1.78% | 1,210,302 |
| Jun 5, 2025 | 6.29 | 6.35 | 6.13 | 6.18 | 6.18 | -1.90% | 1,611,040 |
| Jun 4, 2025 | 6.42 | 6.52 | 6.29 | 6.30 | 6.30 | -1.41% | 2,456,719 |