Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
7.82
-0.24 (-2.98%)
Mar 6, 2026, 1:04 PM EST - Market open
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.65 | 8.18 | 7.54 | 8.06 | 8.06 | 5.22% | 2,314,657 |
| Mar 4, 2026 | 7.69 | 7.77 | 7.60 | 7.66 | 7.66 | 0.52% | 1,158,088 |
| Mar 3, 2026 | 7.67 | 7.75 | 7.35 | 7.62 | 7.62 | -3.05% | 1,729,382 |
| Mar 2, 2026 | 7.78 | 7.92 | 7.68 | 7.86 | 7.86 | -0.13% | 1,100,250 |
| Feb 27, 2026 | 7.69 | 8.03 | 7.64 | 7.87 | 7.87 | 0.51% | 1,950,030 |
| Feb 26, 2026 | 7.67 | 8.03 | 7.61 | 7.83 | 7.83 | 2.35% | 1,627,233 |
| Feb 25, 2026 | 7.57 | 7.65 | 7.38 | 7.65 | 7.65 | 2.55% | 1,401,790 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.36 | 7.46 | 7.46 | -1.58% | 1,557,343 |
| Feb 23, 2026 | 7.89 | 7.97 | 7.56 | 7.58 | 7.58 | -5.01% | 1,751,175 |
| Feb 20, 2026 | 7.64 | 8.05 | 7.56 | 7.98 | 7.98 | 3.91% | 1,989,306 |
| Feb 19, 2026 | 7.65 | 7.76 | 7.56 | 7.68 | 7.68 | 0.13% | 1,102,532 |
| Feb 18, 2026 | 7.56 | 7.77 | 7.47 | 7.67 | 7.67 | 1.59% | 1,509,958 |
| Feb 17, 2026 | 7.64 | 7.73 | 7.32 | 7.55 | 7.55 | -1.95% | 2,566,025 |
| Feb 13, 2026 | 8.26 | 8.35 | 7.68 | 7.70 | 7.70 | -6.44% | 2,744,295 |
| Feb 12, 2026 | 8.86 | 8.87 | 8.23 | 8.23 | 8.23 | -5.07% | 2,486,300 |
| Feb 11, 2026 | 8.61 | 8.89 | 8.40 | 8.67 | 8.67 | 2.00% | 4,151,665 |
| Feb 10, 2026 | 8.99 | 9.80 | 8.49 | 8.50 | 8.50 | 16.12% | 7,982,136 |
| Feb 9, 2026 | 7.17 | 7.51 | 7.12 | 7.32 | 7.32 | 1.95% | 2,234,881 |
| Feb 6, 2026 | 6.89 | 7.23 | 6.85 | 7.18 | 7.18 | 5.12% | 1,537,811 |
| Feb 5, 2026 | 6.82 | 7.02 | 6.81 | 6.83 | 6.83 | -1.59% | 1,860,671 |
| Feb 4, 2026 | 6.85 | 7.16 | 6.83 | 6.94 | 6.94 | 2.36% | 3,114,422 |
| Feb 3, 2026 | 6.65 | 6.84 | 6.52 | 6.78 | 6.78 | 1.50% | 1,732,848 |
| Feb 2, 2026 | 6.49 | 6.79 | 6.48 | 6.68 | 6.68 | 2.30% | 1,752,248 |
| Jan 30, 2026 | 6.53 | 6.70 | 6.49 | 6.53 | 6.53 | -0.46% | 1,590,409 |
| Jan 29, 2026 | 6.31 | 6.65 | 6.30 | 6.56 | 6.56 | 3.80% | 2,833,331 |
| Jan 28, 2026 | 6.91 | 7.05 | 6.25 | 6.32 | 6.32 | -6.37% | 2,871,216 |
| Jan 27, 2026 | 6.79 | 6.81 | 6.60 | 6.75 | 6.75 | -0.30% | 1,979,634 |
| Jan 26, 2026 | 6.84 | 6.86 | 6.69 | 6.77 | 6.77 | -1.17% | 1,326,198 |
| Jan 23, 2026 | 6.72 | 6.87 | 6.66 | 6.85 | 6.85 | 1.48% | 1,281,937 |
| Jan 22, 2026 | 6.71 | 6.83 | 6.64 | 6.75 | 6.75 | 1.20% | 1,209,123 |
| Jan 21, 2026 | 6.59 | 6.75 | 6.51 | 6.67 | 6.67 | 1.83% | 2,061,625 |
| Jan 20, 2026 | 6.74 | 6.74 | 6.46 | 6.55 | 6.55 | -4.80% | 1,082,748 |
| Jan 16, 2026 | 6.83 | 6.93 | 6.74 | 6.88 | 6.88 | 0.15% | 1,861,452 |
| Jan 15, 2026 | 6.50 | 6.88 | 6.47 | 6.87 | 6.87 | 5.69% | 1,253,584 |
| Jan 14, 2026 | 6.47 | 6.64 | 6.32 | 6.50 | 6.50 | 0.62% | 1,214,656 |
| Jan 13, 2026 | 6.38 | 6.49 | 6.30 | 6.46 | 6.46 | 1.41% | 1,226,541 |
| Jan 12, 2026 | 6.39 | 6.49 | 6.25 | 6.37 | 6.37 | -1.09% | 1,362,635 |
| Jan 9, 2026 | 6.35 | 6.55 | 6.24 | 6.44 | 6.44 | 1.90% | 1,682,963 |
| Jan 8, 2026 | 6.15 | 6.52 | 6.03 | 6.32 | 6.32 | -8.27% | 3,623,692 |
| Jan 7, 2026 | 6.99 | 7.12 | 6.64 | 6.89 | 6.89 | -1.57% | 1,613,796 |
| Jan 6, 2026 | 6.37 | 7.03 | 6.32 | 7.00 | 7.00 | 8.86% | 2,456,961 |
| Jan 5, 2026 | 6.51 | 6.72 | 6.43 | 6.43 | 6.43 | -2.28% | 1,888,755 |
| Jan 2, 2026 | 6.67 | 6.72 | 6.32 | 6.58 | 6.58 | -1.35% | 2,247,554 |
| Dec 31, 2025 | 6.75 | 6.81 | 6.63 | 6.67 | 6.67 | -1.48% | 2,844,211 |
| Dec 30, 2025 | 6.70 | 6.87 | 6.67 | 6.77 | 6.77 | 0.89% | 2,084,050 |
| Dec 29, 2025 | 6.53 | 6.72 | 6.43 | 6.71 | 6.71 | 2.44% | 1,761,936 |
| Dec 26, 2025 | 6.71 | 6.72 | 6.54 | 6.55 | 6.55 | -2.82% | 1,310,516 |
| Dec 24, 2025 | 6.67 | 6.93 | 6.67 | 6.74 | 6.74 | 0.75% | 826,352 |
| Dec 23, 2025 | 7.37 | 7.44 | 6.62 | 6.69 | 6.69 | -6.30% | 2,074,007 |
| Dec 22, 2025 | 6.84 | 7.28 | 6.83 | 7.14 | 7.14 | 3.93% | 3,896,583 |
| Dec 19, 2025 | 6.89 | 6.97 | 6.77 | 6.87 | 6.87 | -0.29% | 4,728,254 |
| Dec 18, 2025 | 7.22 | 7.36 | 6.78 | 6.89 | 6.89 | -1.01% | 3,140,482 |
| Dec 17, 2025 | 6.95 | 7.12 | 6.70 | 6.96 | 6.96 | 0.87% | 3,463,402 |
| Dec 16, 2025 | 7.25 | 7.46 | 6.42 | 6.90 | 6.90 | -8.73% | 6,055,036 |
| Dec 15, 2025 | 7.63 | 7.70 | 7.42 | 7.56 | 7.56 | -0.53% | 2,357,912 |
| Dec 12, 2025 | 7.30 | 7.66 | 7.20 | 7.60 | 7.60 | 4.83% | 2,526,703 |
| Dec 11, 2025 | 7.22 | 7.35 | 7.16 | 7.25 | 7.25 | 1.12% | 1,627,320 |
| Dec 10, 2025 | 7.16 | 7.38 | 7.13 | 7.17 | 7.17 | 0.56% | 2,787,542 |
| Dec 9, 2025 | 7.39 | 7.48 | 7.10 | 7.13 | 7.13 | -3.65% | 2,511,529 |
| Dec 8, 2025 | 7.46 | 7.71 | 7.27 | 7.40 | 7.40 | 5.71% | 4,460,457 |
| Dec 5, 2025 | 6.60 | 7.00 | 6.53 | 7.00 | 7.00 | 6.71% | 3,492,628 |
| Dec 4, 2025 | 6.36 | 6.58 | 6.14 | 6.56 | 6.56 | 3.14% | 7,151,770 |
| Dec 3, 2025 | 6.26 | 6.43 | 5.94 | 6.36 | 6.36 | 2.09% | 4,875,543 |
| Dec 2, 2025 | 6.16 | 6.46 | 5.30 | 6.23 | 6.23 | -7.29% | 7,035,043 |
| Dec 1, 2025 | 6.45 | 6.73 | 6.34 | 6.72 | 6.72 | 3.70% | 3,022,742 |
| Nov 28, 2025 | 6.44 | 6.56 | 6.43 | 6.48 | 6.48 | 0.62% | 1,001,525 |
| Nov 26, 2025 | 6.29 | 6.61 | 6.28 | 6.44 | 6.44 | 1.58% | 2,469,353 |
| Nov 25, 2025 | 6.11 | 6.43 | 6.11 | 6.34 | 6.34 | 4.45% | 3,218,902 |
| Nov 24, 2025 | 6.05 | 6.17 | 5.97 | 6.07 | 6.07 | -0.16% | 3,881,484 |
| Nov 21, 2025 | 5.60 | 6.11 | 5.56 | 6.08 | 6.08 | 9.95% | 2,980,922 |
| Nov 20, 2025 | 5.54 | 5.62 | 5.45 | 5.53 | 5.53 | 0.55% | 2,810,760 |
| Nov 19, 2025 | 5.42 | 5.62 | 5.34 | 5.50 | 5.50 | 0.73% | 1,840,403 |
| Nov 18, 2025 | 5.17 | 5.55 | 5.00 | 5.46 | 5.46 | 5.41% | 2,731,505 |
| Nov 17, 2025 | 5.29 | 5.30 | 5.16 | 5.18 | 5.18 | -3.00% | 2,144,183 |
| Nov 14, 2025 | 5.30 | 5.37 | 5.16 | 5.34 | 5.34 | -0.19% | 1,767,641 |
| Nov 13, 2025 | 5.34 | 5.50 | 5.27 | 5.35 | 5.35 | -0.74% | 2,283,271 |
| Nov 12, 2025 | 5.37 | 5.54 | 5.35 | 5.39 | 5.39 | 0.37% | 2,281,572 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.31 | 5.37 | 5.37 | -1.29% | 1,462,895 |
| Nov 10, 2025 | 5.32 | 5.46 | 5.14 | 5.44 | 5.44 | 2.64% | 1,708,596 |
| Nov 7, 2025 | 5.19 | 5.31 | 5.13 | 5.30 | 5.30 | 1.53% | 1,877,102 |
| Nov 6, 2025 | 5.28 | 5.30 | 5.16 | 5.22 | 5.22 | -1.51% | 1,897,335 |
| Nov 5, 2025 | 4.99 | 5.35 | 4.97 | 5.30 | 5.30 | 6.21% | 2,069,569 |
| Nov 4, 2025 | 5.00 | 5.10 | 4.93 | 4.99 | 4.99 | -1.58% | 3,311,805 |
| Nov 3, 2025 | 5.25 | 5.25 | 4.83 | 5.07 | 5.07 | -3.43% | 2,070,851 |
| Oct 31, 2025 | 5.05 | 5.30 | 4.99 | 5.25 | 5.25 | 2.54% | 1,904,628 |
| Oct 30, 2025 | 5.15 | 5.23 | 5.10 | 5.12 | 5.12 | -2.10% | 2,054,136 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.16 | 5.23 | 5.23 | -2.79% | 2,328,679 |
| Oct 28, 2025 | 5.33 | 5.41 | 5.22 | 5.38 | 5.38 | 0.37% | 1,477,254 |
| Oct 27, 2025 | 5.36 | 5.40 | 5.27 | 5.36 | 5.36 | 1.90% | 1,690,414 |
| Oct 24, 2025 | 5.20 | 5.31 | 5.10 | 5.26 | 5.26 | 2.53% | 1,665,810 |
| Oct 23, 2025 | 5.07 | 5.22 | 4.99 | 5.13 | 5.13 | 1.79% | 1,954,256 |
| Oct 22, 2025 | 4.98 | 5.08 | 4.89 | 5.04 | 5.04 | - | 2,140,380 |
| Oct 21, 2025 | 4.87 | 5.06 | 4.85 | 5.04 | 5.04 | 3.28% | 1,846,559 |
| Oct 20, 2025 | 4.87 | 4.96 | 4.81 | 4.88 | 4.88 | 1.46% | 1,386,465 |
| Oct 17, 2025 | 4.79 | 4.88 | 4.75 | 4.81 | 4.81 | - | 1,394,424 |
| Oct 16, 2025 | 4.78 | 4.85 | 4.69 | 4.81 | 4.81 | 0.84% | 1,359,150 |
| Oct 15, 2025 | 4.87 | 4.92 | 4.71 | 4.77 | 4.77 | -2.05% | 3,376,026 |
| Oct 14, 2025 | 4.56 | 4.95 | 4.50 | 4.87 | 4.87 | 5.41% | 2,061,456 |
| Oct 13, 2025 | 4.84 | 4.92 | 4.61 | 4.62 | 4.62 | -4.15% | 1,901,274 |
| Oct 10, 2025 | 4.99 | 5.05 | 4.81 | 4.82 | 4.82 | -3.41% | 2,356,002 |