Vestis Corporation (VSTS)
NYSE: VSTS · Real-Time Price · USD
14.42
+0.68 (4.95%)
At close: Jun 26, 2026, 4:00 PM EDT
14.36
-0.06 (-0.40%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Vestis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.71 | 14.42 | 13.68 | 14.42 | 14.42 | 4.95% | 3,851,241 |
| Jun 25, 2026 | 13.60 | 14.04 | 13.56 | 13.74 | 13.74 | 1.85% | 1,298,156 |
| Jun 24, 2026 | 13.40 | 13.56 | 13.27 | 13.49 | 13.49 | 2.20% | 1,142,683 |
| Jun 23, 2026 | 12.98 | 13.26 | 12.90 | 13.20 | 13.20 | 0.69% | 1,384,404 |
| Jun 22, 2026 | 13.02 | 13.25 | 12.77 | 13.11 | 13.11 | 1.79% | 1,500,114 |
| Jun 18, 2026 | 12.70 | 13.00 | 12.69 | 12.88 | 12.88 | 0.63% | 2,445,050 |
| Jun 17, 2026 | 13.15 | 13.44 | 12.68 | 12.80 | 12.80 | -2.81% | 1,118,677 |
| Jun 16, 2026 | 13.10 | 13.35 | 12.85 | 13.17 | 13.17 | 0.23% | 1,378,750 |
| Jun 15, 2026 | 13.26 | 13.35 | 12.93 | 13.14 | 13.14 | -0.38% | 973,314 |
| Jun 12, 2026 | 13.40 | 13.40 | 12.86 | 13.19 | 13.19 | -0.90% | 1,477,095 |
| Jun 11, 2026 | 13.14 | 13.44 | 12.17 | 13.31 | 13.31 | 2.23% | 998,162 |
| Jun 10, 2026 | 12.87 | 13.16 | 12.81 | 13.02 | 13.02 | 1.17% | 1,385,222 |
| Jun 9, 2026 | 12.62 | 12.96 | 12.34 | 12.87 | 12.87 | 3.29% | 1,266,270 |
| Jun 8, 2026 | 12.85 | 12.87 | 12.34 | 12.46 | 12.46 | -3.04% | 1,003,825 |
| Jun 5, 2026 | 13.21 | 13.24 | 12.76 | 12.85 | 12.85 | -2.95% | 819,614 |
| Jun 4, 2026 | 13.36 | 13.52 | 13.20 | 13.24 | 13.24 | 0.68% | 1,109,332 |
| Jun 3, 2026 | 12.62 | 13.25 | 12.57 | 13.15 | 13.15 | 2.73% | 1,891,214 |
| Jun 2, 2026 | 12.75 | 12.89 | 12.54 | 12.80 | 12.80 | -0.70% | 1,403,740 |
| Jun 1, 2026 | 12.88 | 12.90 | 12.46 | 12.89 | 12.89 | -0.23% | 1,308,498 |
| May 29, 2026 | 12.70 | 12.95 | 12.60 | 12.92 | 12.92 | 0.94% | 1,763,829 |
| May 28, 2026 | 11.85 | 12.91 | 11.67 | 12.80 | 12.80 | 6.93% | 2,057,091 |
| May 27, 2026 | 11.82 | 12.20 | 11.62 | 11.97 | 11.97 | 1.53% | 2,032,150 |
| May 26, 2026 | 11.87 | 12.03 | 11.27 | 11.79 | 11.79 | 0.43% | 2,124,337 |
| May 22, 2026 | 11.66 | 11.88 | 11.51 | 11.74 | 11.74 | 1.12% | 1,527,780 |
| May 21, 2026 | 11.50 | 11.68 | 11.32 | 11.61 | 11.61 | -0.77% | 866,105 |
| May 20, 2026 | 11.87 | 12.04 | 11.54 | 11.70 | 11.70 | -1.18% | 1,342,505 |
| May 19, 2026 | 12.20 | 12.25 | 11.84 | 11.84 | 11.84 | -2.71% | 1,076,640 |
| May 18, 2026 | 12.20 | 12.42 | 11.99 | 12.17 | 12.17 | -0.65% | 2,098,413 |
| May 15, 2026 | 12.08 | 12.36 | 11.95 | 12.25 | 12.25 | 0.66% | 2,532,452 |
| May 14, 2026 | 11.44 | 12.17 | 11.39 | 12.17 | 12.17 | 8.18% | 2,567,935 |
| May 13, 2026 | 12.49 | 12.60 | 10.61 | 11.25 | 11.25 | -6.25% | 3,985,055 |
| May 12, 2026 | 11.78 | 12.47 | 11.03 | 12.00 | 12.00 | 29.03% | 9,378,076 |
| May 11, 2026 | 9.26 | 9.36 | 9.15 | 9.30 | 9.30 | 0.65% | 1,359,518 |
| May 8, 2026 | 9.31 | 9.31 | 9.12 | 9.24 | 9.24 | -0.54% | 1,038,617 |
| May 7, 2026 | 9.30 | 9.50 | 9.26 | 9.29 | 9.29 | 0.76% | 1,275,942 |
| May 6, 2026 | 9.41 | 9.44 | 9.10 | 9.22 | 9.22 | -0.54% | 861,952 |
| May 5, 2026 | 9.05 | 9.38 | 9.04 | 9.27 | 9.27 | 3.92% | 1,064,982 |
| May 4, 2026 | 9.63 | 9.64 | 8.90 | 8.92 | 8.92 | -8.14% | 1,345,015 |
| May 1, 2026 | 9.78 | 9.82 | 9.58 | 9.71 | 9.71 | -0.10% | 886,702 |
| Apr 30, 2026 | 9.59 | 9.87 | 9.58 | 9.72 | 9.72 | 1.57% | 782,957 |
| Apr 29, 2026 | 9.53 | 9.64 | 9.35 | 9.57 | 9.57 | -0.52% | 1,189,663 |
| Apr 28, 2026 | 9.70 | 9.79 | 9.48 | 9.62 | 9.62 | -0.21% | 709,294 |
| Apr 27, 2026 | 9.78 | 9.94 | 9.63 | 9.64 | 9.64 | -1.53% | 1,258,219 |
| Apr 24, 2026 | 9.50 | 9.83 | 9.40 | 9.79 | 9.79 | 3.05% | 1,059,375 |
| Apr 23, 2026 | 9.93 | 10.12 | 9.39 | 9.50 | 9.50 | -4.81% | 1,100,935 |
| Apr 22, 2026 | 10.16 | 10.34 | 9.84 | 9.98 | 9.98 | -1.19% | 899,906 |
| Apr 21, 2026 | 10.22 | 10.38 | 10.01 | 10.10 | 10.10 | -0.88% | 1,342,344 |
| Apr 20, 2026 | 9.88 | 10.29 | 9.88 | 10.19 | 10.19 | 3.03% | 1,299,105 |
| Apr 17, 2026 | 9.58 | 9.95 | 9.54 | 9.89 | 9.89 | 4.32% | 1,663,659 |
| Apr 16, 2026 | 9.24 | 9.67 | 9.24 | 9.48 | 9.48 | 2.49% | 1,505,726 |
| Apr 15, 2026 | 9.20 | 9.34 | 9.09 | 9.25 | 9.25 | 0.33% | 1,064,554 |
| Apr 14, 2026 | 8.83 | 9.24 | 8.82 | 9.22 | 9.22 | 4.42% | 998,137 |
| Apr 13, 2026 | 8.55 | 8.83 | 8.48 | 8.83 | 8.83 | 1.96% | 651,293 |
| Apr 10, 2026 | 8.58 | 8.84 | 8.55 | 8.66 | 8.66 | 0.81% | 750,654 |
| Apr 9, 2026 | 8.07 | 8.62 | 8.06 | 8.59 | 8.59 | 5.27% | 1,571,583 |
| Apr 8, 2026 | 8.11 | 8.44 | 8.09 | 8.16 | 8.16 | 3.55% | 1,453,976 |
| Apr 7, 2026 | 7.77 | 7.94 | 7.75 | 7.88 | 7.88 | 1.03% | 719,103 |
| Apr 6, 2026 | 7.80 | 7.86 | 7.70 | 7.80 | 7.80 | -0.38% | 644,599 |
| Apr 2, 2026 | 7.61 | 7.90 | 7.37 | 7.83 | 7.83 | 0.13% | 627,191 |
| Apr 1, 2026 | 8.00 | 8.00 | 7.78 | 7.82 | 7.82 | -0.51% | 882,545 |
| Mar 31, 2026 | 7.93 | 7.97 | 7.65 | 7.86 | 7.86 | 0.51% | 905,318 |
| Mar 30, 2026 | 7.79 | 7.91 | 7.70 | 7.82 | 7.82 | 1.43% | 862,565 |
| Mar 27, 2026 | 7.69 | 7.82 | 7.56 | 7.71 | 7.71 | -0.13% | 1,118,311 |
| Mar 26, 2026 | 7.86 | 8.07 | 7.71 | 7.72 | 7.72 | -3.14% | 1,070,571 |
| Mar 25, 2026 | 7.90 | 8.00 | 7.61 | 7.97 | 7.97 | 3.91% | 928,329 |
| Mar 24, 2026 | 7.59 | 7.77 | 7.53 | 7.67 | 7.67 | -0.65% | 888,956 |
| Mar 23, 2026 | 7.42 | 7.83 | 7.30 | 7.72 | 7.72 | 6.48% | 1,405,491 |
| Mar 20, 2026 | 7.45 | 7.45 | 7.03 | 7.25 | 7.25 | -1.76% | 5,586,253 |
| Mar 19, 2026 | 7.24 | 7.48 | 7.05 | 7.38 | 7.38 | 0.54% | 1,428,132 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.33 | 7.34 | 7.34 | -4.18% | 1,621,809 |
| Mar 17, 2026 | 7.44 | 7.74 | 7.41 | 7.66 | 7.66 | 4.22% | 1,394,563 |
| Mar 16, 2026 | 7.65 | 7.66 | 7.35 | 7.35 | 7.35 | -3.16% | 1,390,515 |
| Mar 13, 2026 | 7.58 | 7.62 | 7.40 | 7.59 | 7.59 | 0.80% | 1,141,347 |
| Mar 12, 2026 | 7.41 | 7.99 | 7.39 | 7.53 | 7.53 | 0.40% | 1,680,950 |
| Mar 11, 2026 | 7.69 | 7.73 | 7.23 | 7.50 | 7.50 | -3.72% | 1,631,733 |
| Mar 10, 2026 | 8.02 | 8.14 | 7.76 | 7.79 | 7.79 | -3.35% | 1,430,736 |
| Mar 9, 2026 | 7.67 | 8.10 | 7.48 | 8.06 | 8.06 | 2.54% | 1,690,022 |
| Mar 6, 2026 | 7.94 | 7.95 | 7.61 | 7.86 | 7.86 | -2.48% | 1,293,564 |
| Mar 5, 2026 | 7.65 | 8.18 | 7.54 | 8.06 | 8.06 | 5.22% | 2,314,669 |
| Mar 4, 2026 | 7.69 | 7.77 | 7.60 | 7.66 | 7.66 | 0.52% | 1,217,246 |
| Mar 3, 2026 | 7.67 | 7.75 | 7.35 | 7.62 | 7.62 | -3.05% | 1,744,095 |
| Mar 2, 2026 | 7.78 | 7.92 | 7.68 | 7.86 | 7.86 | -0.13% | 1,110,091 |
| Feb 27, 2026 | 7.69 | 8.03 | 7.64 | 7.87 | 7.87 | 0.51% | 1,959,343 |
| Feb 26, 2026 | 7.67 | 8.03 | 7.61 | 7.83 | 7.83 | 2.35% | 1,628,975 |
| Feb 25, 2026 | 7.57 | 7.65 | 7.38 | 7.65 | 7.65 | 2.55% | 1,415,354 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.36 | 7.46 | 7.46 | -1.58% | 1,591,305 |
| Feb 23, 2026 | 7.89 | 7.97 | 7.56 | 7.58 | 7.58 | -5.01% | 1,779,087 |
| Feb 20, 2026 | 7.64 | 8.05 | 7.56 | 7.98 | 7.98 | 3.91% | 2,005,999 |
| Feb 19, 2026 | 7.65 | 7.76 | 7.56 | 7.68 | 7.68 | 0.13% | 1,174,880 |
| 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% | 2,566,760 |
| Feb 13, 2026 | 8.26 | 8.35 | 7.68 | 7.70 | 7.70 | -6.44% | 2,905,357 |
| Feb 12, 2026 | 8.86 | 8.87 | 8.23 | 8.23 | 8.23 | -5.07% | 2,630,233 |
| Feb 11, 2026 | 8.61 | 8.89 | 8.40 | 8.67 | 8.67 | 2.00% | 4,205,982 |
| Feb 10, 2026 | 8.99 | 9.80 | 8.49 | 8.50 | 8.50 | 16.12% | 7,983,931 |
| Feb 9, 2026 | 7.17 | 7.51 | 7.12 | 7.32 | 7.32 | 1.95% | 2,236,862 |
| Feb 6, 2026 | 6.89 | 7.23 | 6.85 | 7.18 | 7.18 | 5.12% | 1,537,843 |
| Feb 5, 2026 | 6.82 | 7.02 | 6.81 | 6.83 | 6.83 | -1.59% | 1,861,910 |
| Feb 4, 2026 | 6.85 | 7.16 | 6.83 | 6.94 | 6.94 | 2.36% | 3,114,564 |
| Feb 3, 2026 | 6.65 | 6.84 | 6.52 | 6.78 | 6.78 | 1.50% | 1,732,849 |