Vestis Corporation VSTS
NYSE · United States · Consumer Non-Durables
$13.78+0.42 (+3.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.78 | +3.14% | $13.39 | $13.91 | $13.09 | 1.52M |
| 2026-09-30 | $13.36 | -0.74% | $13.48 | $13.67 | $13.31 | 1.16M |
| 2026-09-29 | $13.46 | +0.07% | $13.43 | $13.53 | $13.33 | 1.17M |
| 2026-09-28 | $13.45 | -1.47% | $13.32 | $13.66 | $13.01 | 889.00K |
| 2026-09-25 | $13.65 | -1.37% | $13.80 | $14.15 | $13.65 | 1.24M |
| 2026-09-24 | $13.84 | -0.22% | $13.85 | $14.10 | $13.52 | 1.49M |
| 2026-09-23 | $13.87 | -3.88% | $14.30 | $14.52 | $13.85 | 1.33M |
| 2026-09-22 | $14.43 | +1.41% | $14.21 | $14.66 | $13.98 | 1.79M |
| 2026-09-21 | $14.23 | +2.97% | $13.93 | $14.47 | $13.81 | 1.24M |
| 2026-09-18 | $13.82 | -0.14% | $13.71 | $14.01 | $13.58 | 4.26M |
| 2026-09-17 | $13.84 | +0.51% | $13.90 | $14.09 | $13.71 | 1.67M |
| 2026-09-16 | $13.77 | +3.77% | $13.25 | $14.02 | $13.12 | 2.07M |
| 2026-09-15 | $13.27 | +2.63% | $12.89 | $13.31 | $12.77 | 1.52M |
| 2026-09-14 | $12.93 | -0.31% | $13.00 | $13.20 | $12.80 | 1.60M |
| 2026-09-11 | $12.97 | -0.54% | $13.02 | $13.35 | $12.90 | 1.22M |
| 2026-09-10 | $13.04 | -0.61% | $13.17 | $13.34 | $12.87 | 1.61M |
| 2026-09-09 | $13.12 | -3.88% | $13.45 | $13.75 | $12.89 | 2.26M |
| 2026-09-08 | $13.65 | +2.94% | $13.06 | $13.80 | $13.05 | 2.58M |
| 2026-09-04 | $13.26 | +5.74% | $13.12 | $13.32 | $13.00 | 1.27M |
| 2026-09-03 | $12.54 | +3.04% | $12.24 | $12.55 | $12.14 | 747.60K |
| 2026-09-02 | $12.17 | +0.33% | $12.20 | $12.46 | $12.11 | 1.21M |
| 2026-09-01 | $12.13 | -3.04% | $12.50 | $12.65 | $12.07 | 1.25M |
| 2026-08-31 | $12.51 | +0.24% | $12.54 | $12.60 | $12.25 | 1.49M |
| 2026-08-28 | $12.48 | -2.12% | $12.85 | $12.85 | $12.43 | 1.14M |
| 2026-08-27 | $12.75 | -2.15% | $12.99 | $13.00 | $12.74 | 670.30K |
| 2026-08-26 | $13.03 | +1.16% | $12.88 | $13.05 | $12.72 | 718.80K |
| 2026-08-25 | $12.88 | +1.02% | $12.85 | $12.94 | $12.74 | 956.20K |
| 2026-08-24 | $12.75 | +0.47% | $12.79 | $12.90 | $12.63 | 1.06M |
| 2026-08-21 | $12.69 | -1.01% | $12.87 | $12.90 | $12.53 | 878.70K |
| 2026-08-20 | $12.82 | -1.76% | $12.89 | $13.08 | $12.66 | 838.90K |
| 2026-08-19 | $13.05 | +0.31% | $13.14 | $13.34 | $12.94 | 989.90K |
| 2026-08-18 | $13.01 | -2.98% | $13.53 | $13.61 | $12.95 | 1.30M |
| 2026-08-17 | $13.41 | +0.60% | $13.29 | $13.60 | $13.22 | 1.52M |
| 2026-08-14 | $13.33 | -1.41% | $13.53 | $13.87 | $13.21 | 1.41M |
| 2026-08-13 | $13.52 | -4.52% | $14.24 | $14.36 | $13.51 | 1.26M |
| 2026-08-12 | $14.16 | +2.02% | $14.50 | $15.06 | $14.10 | 2.18M |
| 2026-08-11 | $13.88 | +0.07% | $14.13 | $14.36 | $12.93 | 3.33M |
| 2026-08-10 | $13.87 | -2.39% | $14.03 | $14.24 | $13.68 | 3.69M |
| 2026-08-07 | $14.21 | +2.60% | $13.87 | $14.27 | $13.87 | 1.29M |
| 2026-08-06 | $13.85 | -0.57% | $13.86 | $13.99 | $13.66 | 1.09M |
| 2026-08-05 | $13.93 | -1.69% | $14.24 | $14.38 | $13.85 | 1.10M |
| 2026-08-04 | $14.17 | -0.70% | $14.27 | $14.45 | $14.04 | 1.16M |
| 2026-08-03 | $14.27 | -1.31% | $14.51 | $14.81 | $14.27 | 1.13M |
| 2026-07-31 | $14.46 | -0.89% | $14.59 | $14.74 | $14.40 | 825.90K |
| 2026-07-30 | $14.59 | -2.21% | $15.32 | $15.32 | $14.52 | 944.20K |
| 2026-07-29 | $14.92 | -2.86% | $15.36 | $15.61 | $14.87 | 877.90K |
| 2026-07-28 | $15.36 | +0.07% | $15.58 | $15.74 | $15.30 | 942.50K |
| 2026-07-27 | $15.35 | -1.48% | $15.68 | $15.85 | $15.27 | 1.48M |
| 2026-07-24 | $15.58 | -0.06% | $15.66 | $15.87 | $15.54 | 588.90K |
| 2026-07-23 | $15.59 | -1.95% | $15.62 | $15.73 | $15.43 | 1.02M |
| 2026-07-22 | $15.90 | -0.69% | $15.94 | $16.13 | $15.41 | 976.10K |
| 2026-07-21 | $16.01 | -0.81% | $16.05 | $16.20 | $15.73 | 1.56M |
| 2026-07-20 | $16.14 | -2.18% | $16.50 | $16.70 | $16.05 | 1.68M |
| 2026-07-17 | $16.50 | +0.49% | $16.35 | $16.82 | $16.20 | 2.03M |
| 2026-07-16 | $16.42 | +5.87% | $15.67 | $16.90 | $15.67 | 2.45M |
| 2026-07-15 | $15.51 | +4.09% | $15.01 | $15.61 | $14.99 | 1.09M |
| 2026-07-14 | $14.90 | +1.09% | $14.66 | $14.98 | $14.34 | 702.70K |
| 2026-07-13 | $14.74 | +1.45% | $14.56 | $14.95 | $14.53 | 933.70K |
| 2026-07-10 | $14.53 | +1.25% | $14.35 | $14.59 | $14.11 | 1.03M |
| 2026-07-09 | $14.35 | +1.34% | $14.15 | $14.38 | $13.97 | 1.01M |
| 2026-07-08 | $14.16 | +0.35% | $13.98 | $14.18 | $13.84 | 1.42M |
| 2026-07-07 | $14.11 | +3.83% | $13.73 | $14.31 | $13.40 | 1.64M |
| 2026-07-06 | $13.59 | -4.83% | $14.18 | $14.20 | $13.54 | 1.15M |
| 2026-07-02 | $14.28 | -2.72% | $14.64 | $14.90 | $14.19 | 818.50K |
| 2026-07-01 | $14.68 | +1.10% | $14.51 | $15.06 | $14.47 | 1.06M |
| 2026-06-30 | $14.52 | -2.09% | $14.71 | $14.84 | $14.29 | 1.12M |
| 2026-06-29 | $14.83 | +2.84% | $14.39 | $14.85 | $14.16 | 1.89M |
| 2026-06-26 | $14.42 | +4.95% | $13.71 | $14.42 | $13.68 | 4.26M |
| 2026-06-25 | $13.74 | +1.85% | $13.60 | $14.04 | $13.56 | 1.30M |
| 2026-06-24 | $13.49 | +2.20% | $13.40 | $13.56 | $13.27 | 1.14M |
| 2026-06-23 | $13.20 | +0.69% | $12.98 | $13.26 | $12.90 | 1.38M |
| 2026-06-22 | $13.11 | +1.79% | $13.02 | $13.25 | $12.77 | 1.50M |
| 2026-06-18 | $12.88 | +0.62% | $12.70 | $13.00 | $12.69 | 2.45M |
| 2026-06-17 | $12.80 | -2.81% | $13.15 | $13.44 | $12.68 | 1.12M |
| 2026-06-16 | $13.17 | +0.23% | $13.10 | $13.35 | $12.85 | 1.38M |
| 2026-06-15 | $13.14 | -0.38% | $13.26 | $13.35 | $12.93 | 973.30K |
| 2026-06-12 | $13.19 | -0.90% | $13.40 | $13.40 | $12.86 | 1.48M |
| 2026-06-11 | $13.31 | +2.23% | $13.14 | $13.44 | $12.17 | 998.40K |
| 2026-06-10 | $13.02 | +1.17% | $12.87 | $13.16 | $12.81 | 1.39M |
| 2026-06-09 | $12.87 | +3.29% | $12.62 | $12.95 | $12.34 | 1.27M |
| 2026-06-08 | $12.46 | -3.04% | $12.85 | $12.87 | $12.34 | 1.01M |
| 2026-06-05 | $12.85 | -2.95% | $13.21 | $13.24 | $12.76 | 819.70K |
| 2026-06-04 | $13.24 | +0.68% | $13.36 | $13.52 | $13.20 | 1.11M |
| 2026-06-03 | $13.15 | +2.73% | $12.62 | $13.24 | $12.57 | 1.89M |
| 2026-06-02 | $12.80 | -0.70% | $12.75 | $12.89 | $12.53 | 1.40M |
| 2026-06-01 | $12.89 | -0.23% | $12.88 | $12.90 | $12.46 | 1.35M |
| 2026-05-29 | $12.92 | +0.94% | $12.70 | $12.95 | $12.60 | 1.99M |
| 2026-05-28 | $12.80 | +6.93% | $11.85 | $12.91 | $11.67 | 2.06M |
| 2026-05-27 | $11.97 | +1.53% | $11.82 | $12.19 | $11.62 | 2.03M |
| 2026-05-26 | $11.79 | +0.43% | $11.87 | $12.02 | $11.27 | 2.12M |