Vestis Corporation Common Stock (VSTS)
5.1300
+0.0100 (0.20%)
NYSE · Last Trade: Oct 31st, 11:55 AM EDT
Historical Prices For Vestis Corporation Common Stock (VSTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 5.15 | 5.22 | 5.09 | 5.12 | 2,100,322 | 5.12 |
| 10/29/2025 | 5.38 | 5.38 | 5.16 | 5.23 | 2,362,241 | 5.23 |
| 10/28/2025 | 5.33 | 5.41 | 5.21 | 5.38 | 1,477,254 | 5.38 |
| 10/27/2025 | 5.36 | 5.40 | 5.27 | 5.36 | 1,690,404 | 5.36 |
| 10/24/2025 | 5.20 | 5.30 | 5.10 | 5.26 | 1,665,810 | 5.26 |
| 10/23/2025 | 5.07 | 5.22 | 4.99 | 5.13 | 1,954,250 | 5.13 |
| 10/22/2025 | 4.98 | 5.08 | 4.89 | 5.04 | 2,140,378 | 5.04 |
| 10/21/2025 | 4.87 | 5.05 | 4.85 | 5.04 | 1,846,089 | 5.04 |
| 10/20/2025 | 4.87 | 4.96 | 4.80 | 4.88 | 1,386,464 | 4.88 |
| 10/17/2025 | 4.79 | 4.88 | 4.75 | 4.81 | 1,394,424 | 4.81 |
| 10/16/2025 | 4.78 | 4.85 | 4.69 | 4.81 | 1,359,150 | 4.81 |
| 10/15/2025 | 4.87 | 4.92 | 4.71 | 4.77 | 3,376,027 | 4.77 |
| 10/14/2025 | 4.56 | 4.95 | 4.50 | 4.87 | 2,061,455 | 4.87 |
| 10/13/2025 | 4.84 | 4.92 | 4.61 | 4.62 | 1,901,274 | 4.62 |
| 10/10/2025 | 4.99 | 5.05 | 4.81 | 4.82 | 2,356,002 | 4.82 |
| 10/09/2025 | 5.05 | 5.10 | 4.99 | 4.99 | 2,116,597 | 4.99 |
| 10/08/2025 | 5.10 | 5.17 | 5.00 | 5.07 | 1,628,165 | 5.07 |
| 10/07/2025 | 5.01 | 5.13 | 4.96 | 5.07 | 3,447,760 | 5.07 |
| 10/06/2025 | 5.06 | 5.12 | 4.88 | 5.02 | 2,686,379 | 5.02 |
| 10/03/2025 | 4.91 | 5.11 | 4.88 | 5.05 | 2,058,472 | 5.05 |
| 10/02/2025 | 4.84 | 5.03 | 4.78 | 4.86 | 2,745,354 | 4.86 |
| 10/01/2025 | 4.46 | 5.01 | 4.45 | 4.93 | 5,050,109 | 4.93 |
| 9/30/2025 | 4.40 | 4.54 | 4.38 | 4.53 | 1,914,905 | 4.53 |
| 9/29/2025 | 4.35 | 4.43 | 4.23 | 4.42 | 2,996,488 | 4.42 |
| 9/26/2025 | 4.19 | 4.38 | 4.15 | 4.34 | 1,604,331 | 4.34 |
| 9/25/2025 | 4.15 | 4.23 | 4.08 | 4.20 | 2,448,505 | 4.20 |
| 9/24/2025 | 4.02 | 4.24 | 4.02 | 4.18 | 1,498,303 | 4.18 |
| 9/23/2025 | 4.08 | 4.20 | 4.06 | 4.08 | 2,936,451 | 4.08 |
| 9/22/2025 | 4.07 | 4.16 | 4.02 | 4.08 | 2,736,653 | 4.08 |
| 9/19/2025 | 4.20 | 4.20 | 4.06 | 4.15 | 4,004,987 | 4.15 |
| 9/18/2025 | 4.17 | 4.19 | 4.04 | 4.15 | 1,897,007 | 4.15 |
| 9/17/2025 | 4.10 | 4.27 | 4.04 | 4.06 | 2,749,715 | 4.06 |
| 9/16/2025 | 4.20 | 4.24 | 4.05 | 4.11 | 1,328,526 | 4.11 |
| 9/15/2025 | 4.26 | 4.26 | 4.13 | 4.21 | 1,299,759 | 4.21 |
| 9/12/2025 | 4.31 | 4.35 | 4.18 | 4.20 | 1,653,396 | 4.20 |
| 9/11/2025 | 4.07 | 4.37 | 4.04 | 4.36 | 1,866,473 | 4.36 |
| 9/10/2025 | 4.17 | 4.22 | 3.98 | 4.07 | 1,803,316 | 4.07 |
| 9/09/2025 | 4.22 | 4.30 | 4.17 | 4.18 | 1,949,212 | 4.18 |
| 9/08/2025 | 4.57 | 4.57 | 4.20 | 4.26 | 2,147,315 | 4.26 |
| 9/05/2025 | 4.52 | 4.79 | 4.51 | 4.56 | 1,684,790 | 4.56 |
| 9/04/2025 | 4.35 | 4.51 | 4.34 | 4.51 | 1,246,439 | 4.51 |
| 9/03/2025 | 4.45 | 4.54 | 4.32 | 4.36 | 1,263,781 | 4.36 |
| 9/02/2025 | 4.61 | 4.67 | 4.44 | 4.50 | 1,390,319 | 4.50 |
| 8/29/2025 | 4.60 | 4.70 | 4.58 | 4.68 | 1,136,730 | 4.68 |
| 8/28/2025 | 4.64 | 4.67 | 4.47 | 4.62 | 1,243,332 | 4.62 |
| 8/27/2025 | 4.52 | 4.63 | 4.46 | 4.60 | 1,090,605 | 4.60 |
| 8/26/2025 | 4.55 | 4.64 | 4.48 | 4.54 | 1,530,282 | 4.54 |
| 8/25/2025 | 4.77 | 4.82 | 4.57 | 4.58 | 1,442,589 | 4.58 |
| 8/22/2025 | 4.71 | 5.04 | 4.71 | 4.78 | 2,380,546 | 4.78 |
| 8/21/2025 | 4.76 | 4.80 | 4.66 | 4.69 | 1,416,010 | 4.69 |
| 8/20/2025 | 4.76 | 4.89 | 4.73 | 4.84 | 1,969,654 | 4.84 |
| 8/19/2025 | 4.93 | 5.04 | 4.72 | 4.73 | 1,626,449 | 4.73 |
| 8/18/2025 | 4.73 | 4.98 | 4.66 | 4.89 | 2,517,331 | 4.89 |
| 8/15/2025 | 4.67 | 4.75 | 4.58 | 4.68 | 2,526,401 | 4.68 |
| 8/14/2025 | 4.54 | 4.62 | 4.42 | 4.61 | 2,273,063 | 4.61 |
| 8/13/2025 | 4.36 | 4.70 | 4.36 | 4.64 | 3,155,243 | 4.64 |
| 8/12/2025 | 4.50 | 4.56 | 4.32 | 4.36 | 2,759,211 | 4.36 |
| 8/11/2025 | 4.79 | 4.88 | 4.38 | 4.44 | 4,408,017 | 4.44 |
| 8/08/2025 | 5.20 | 5.26 | 4.81 | 4.83 | 3,354,372 | 4.83 |
| 8/07/2025 | 5.75 | 5.77 | 5.10 | 5.19 | 2,987,307 | 5.19 |
| 8/06/2025 | 5.85 | 5.90 | 5.38 | 5.64 | 4,024,543 | 5.64 |
| 8/05/2025 | 5.96 | 6.07 | 5.86 | 5.99 | 1,739,789 | 5.99 |
| 8/04/2025 | 5.78 | 6.02 | 5.75 | 5.96 | 1,284,579 | 5.96 |
| 8/01/2025 | 6.01 | 6.07 | 5.72 | 5.73 | 1,760,445 | 5.73 |
| 7/31/2025 | 6.03 | 6.13 | 5.94 | 6.06 | 1,308,125 | 6.06 |