Skip to main content

Vestis Corporation Common Stock (NY: VSTS )

10.65 -0.28 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 10.88 11.01 10.55 10.65 1,851,277 -0.28(-2.56%)
Mar 12, 2025 11.04 11.04 10.74 10.93 1,610,390 -0.03(-0.27%)
Mar 11, 2025 10.87 11.10 10.69 10.96 2,778,833 +0.12(+1.11%)
Mar 10, 2025 11.23 11.32 10.78 10.84 2,231,048 -0.51(-4.49%)
Mar 07, 2025 11.35 11.58 11.26 11.35 2,403,624 -0.06(-0.53%)
Mar 06, 2025 11.29 11.47 11.17 11.41 1,966,749 +0.12(+1.06%)
Mar 05, 2025 11.02 11.32 10.93 11.29 2,391,985 +0.24(+2.17%)
Mar 04, 2025 11.45 11.48 10.90 11.05 1,820,132 -0.54(-4.66%)
Mar 03, 2025 11.85 11.96 11.50 11.59 1,457,434 -0.26(-2.19%)
Feb 28, 2025 11.89 12.09 11.71 11.85 1,657,458 -0.08(-0.67%)
Feb 27, 2025 12.37 12.53 11.90 11.93 1,031,887 -0.43(-3.48%)
Feb 26, 2025 12.85 12.95 12.18 12.36 1,840,934 -0.48(-3.74%)
Feb 25, 2025 12.89 13.15 12.61 12.84 1,808,022 -0.21(-1.61%)
Feb 24, 2025 13.06 13.14 12.82 13.05 1,301,380 +0.01(+0.08%)
Feb 21, 2025 13.41 13.46 12.92 13.04 980,355 -0.38(-2.80%)
Feb 20, 2025 13.65 13.65 13.40 13.41 669,602 -0.19(-1.39%)
Feb 19, 2025 13.51 13.70 13.40 13.60 796,662 +0.10(+0.74%)
Feb 18, 2025 13.63 13.72 13.43 13.50 842,701 -0.15(-1.10%)
Feb 14, 2025 13.67 13.81 13.61 13.65 592,402 -0.04(-0.29%)
Feb 13, 2025 13.68 13.77 13.52 13.69 678,377 -0.01(-0.07%)
Feb 12, 2025 13.55 13.72 13.46 13.70 718,086 -0.02(-0.15%)
Feb 11, 2025 13.73 13.75 13.50 13.72 1,338,722 -0.05(-0.36%)
Feb 10, 2025 13.73 13.87 13.55 13.77 1,052,635 +0.05(+0.36%)
Feb 07, 2025 13.81 13.86 13.44 13.72 1,513,925 +0.01(+0.07%)
Feb 06, 2025 13.48 13.73 13.46 13.71 1,186,705 +0.18(+1.33%)
Feb 05, 2025 13.76 13.76 13.48 13.53 1,758,053 -0.09(-0.66%)
Feb 04, 2025 13.70 13.76 13.48 13.62 2,718,593 -0.19(-1.37%)
Feb 03, 2025 13.98 14.09 13.35 13.81 3,041,945 -0.13(-0.93%)
Jan 31, 2025 14.04 14.45 13.27 13.94 6,200,790 -1.86(-11.74%)
Jan 30, 2025 15.78 16.09 15.75 15.80 1,488,899 +0.17(+1.09%)
Jan 29, 2025 15.93 15.97 15.55 15.63 923,385 -0.36(-2.25%)
Jan 28, 2025 16.01 16.19 15.92 15.99 615,699 +0.04(+0.25%)
Jan 27, 2025 15.86 16.19 15.74 15.95 570,878 -0.11(-0.68%)
Jan 24, 2025 16.04 16.35 15.99 16.06 662,671 -0.14(-0.86%)
Jan 23, 2025 16.23 16.29 16.05 16.20 680,878 -0.07(-0.43%)
Jan 22, 2025 16.22 16.35 16.10 16.27 676,615 -0.01(-0.06%)
Jan 21, 2025 16.34 16.43 16.21 16.28 781,812 +0.11(+0.68%)
Jan 17, 2025 16.52 16.52 16.03 16.17 805,742 -0.24(-1.46%)
Jan 16, 2025 16.24 16.45 16.13 16.41 604,944 +0.17(+1.04%)
Jan 15, 2025 16.46 16.46 16.01 16.24 865,436 +0.13(+0.80%)
Jan 14, 2025 16.08 16.25 15.90 16.11 823,661 +0.12(+0.75%)
Jan 13, 2025 15.68 16.04 15.64 15.99 885,190 +0.06(+0.38%)
Jan 10, 2025 16.05 16.07 15.66 15.93 931,037 -0.37(-2.26%)
Jan 08, 2025 16.38 16.38 15.92 16.30 1,570,338 -0.11(-0.67%)
Jan 07, 2025 16.46 16.64 15.99 16.41 2,261,904 +0.29(+1.79%)
Jan 06, 2025 15.29 16.22 15.29 16.12 3,028,383 +0.90(+5.90%)
Jan 03, 2025 15.23 15.32 14.83 15.22 1,364,920 -0.04(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.