Vestis Corporation (VSTS)
10.24
0.24 (2.40%)
At close: Mar 24, 2025, 3:17 PM
VSTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 10.17 | 10.17 | 9.85 | 10.00 | -0.15 | -1.48% | 16,906,760 |
| Mar 20, 2025 | 10.24 | 10.47 | 10.13 | 10.15 | -0.22 | -2.12% | 3,561,400 |
| Mar 19, 2025 | 10.37 | 10.65 | 9.55 | 10.37 | -0.55 | -5.04% | 7,167,800 |
| Mar 18, 2025 | 10.95 | 11.01 | 10.86 | 10.92 | -0.10 | -0.91% | 1,441,100 |
| Mar 17, 2025 | 10.79 | 11.23 | 10.79 | 11.02 | 0.21 | 1.94% | 2,113,100 |
| Mar 14, 2025 | 10.80 | 11.00 | 10.65 | 10.81 | 0.16 | 1.50% | 1,751,130 |
| Mar 13, 2025 | 10.88 | 11.01 | 10.55 | 10.65 | -0.28 | -2.56% | 1,851,300 |
| Mar 12, 2025 | 11.04 | 11.04 | 10.74 | 10.93 | -0.03 | -0.27% | 1,610,400 |
| Mar 11, 2025 | 10.87 | 11.10 | 10.69 | 10.96 | 0.12 | 1.11% | 2,778,833 |
| Mar 10, 2025 | 11.23 | 11.32 | 10.78 | 10.84 | -0.51 | -4.49% | 2,231,048 |
| Mar 7, 2025 | 11.35 | 11.58 | 11.26 | 11.35 | -0.06 | -0.53% | 2,403,624 |
| Mar 6, 2025 | 11.29 | 11.47 | 11.17 | 11.41 | 0.12 | 1.06% | 1,966,748 |
| Mar 5, 2025 | 11.02 | 11.32 | 10.93 | 11.29 | 0.24 | 2.17% | 2,392,000 |
| Mar 4, 2025 | 11.45 | 11.48 | 10.90 | 11.05 | -0.54 | -4.66% | 1,820,132 |
| Mar 3, 2025 | 11.85 | 11.97 | 11.50 | 11.59 | -0.26 | -2.19% | 1,457,434 |
| Feb 28, 2025 | 11.89 | 12.09 | 11.71 | 11.85 | -0.08 | -0.67% | 1,657,500 |
| Feb 27, 2025 | 12.37 | 12.53 | 11.90 | 11.93 | -0.43 | -3.48% | 1,031,900 |
| Feb 26, 2025 | 12.85 | 12.95 | 12.18 | 12.36 | -0.48 | -3.74% | 1,840,939 |
| Feb 25, 2025 | 12.89 | 13.15 | 12.61 | 12.84 | -0.21 | -1.61% | 1,808,023 |
| Feb 24, 2025 | 13.06 | 13.15 | 12.82 | 13.05 | 0.01 | 0.08% | 1,301,400 |
| Feb 21, 2025 | 13.41 | 13.46 | 12.92 | 13.04 | -0.41 | -3.05% | 980,400 |
| Feb 20, 2025 | 13.69 | 13.76 | 13.43 | 13.45 | -0.19 | -1.39% | 679,200 |
| Feb 19, 2025 | 13.55 | 13.74 | 13.43 | 13.64 | 0.10 | 0.74% | 794,600 |
| Feb 18, 2025 | 13.67 | 13.76 | 13.46 | 13.54 | -0.15 | -1.10% | 840,529 |
| Feb 14, 2025 | 13.71 | 13.85 | 13.65 | 13.69 | -0.04 | -0.29% | 590,900 |
| Feb 13, 2025 | 13.72 | 13.81 | 13.56 | 13.73 | -0.01 | -0.07% | 676,612 |
| Feb 12, 2025 | 13.59 | 13.76 | 13.50 | 13.74 | -0.02 | -0.15% | 716,480 |
| Feb 11, 2025 | 13.77 | 13.79 | 13.54 | 13.76 | -0.05 | -0.36% | 1,335,240 |
| Feb 10, 2025 | 13.77 | 13.91 | 13.59 | 13.81 | 0.05 | 0.36% | 1,066,300 |
| Feb 7, 2025 | 13.85 | 13.90 | 13.48 | 13.76 | 0.01 | 0.07% | 1,510,000 |
| Feb 6, 2025 | 13.52 | 13.77 | 13.50 | 13.75 | 0.18 | 1.33% | 1,183,617 |
| Feb 5, 2025 | 13.80 | 13.80 | 13.52 | 13.57 | -0.09 | -0.66% | 1,753,500 |
| Feb 4, 2025 | 13.74 | 13.80 | 13.52 | 13.66 | -0.19 | -1.37% | 2,677,124 |
| Feb 3, 2025 | 14.02 | 14.13 | 13.38 | 13.85 | -0.13 | -0.93% | 3,034,030 |
| Jan 31, 2025 | 14.08 | 14.49 | 13.30 | 13.98 | -1.86 | -11.74% | 6,184,645 |
| Jan 30, 2025 | 15.82 | 16.13 | 15.79 | 15.84 | 0.17 | 1.08% | 1,485,027 |
| Jan 29, 2025 | 15.97 | 16.01 | 15.59 | 15.67 | -0.36 | -2.25% | 921,000 |
| Jan 28, 2025 | 16.05 | 16.23 | 15.96 | 16.03 | 0.04 | 0.25% | 614,100 |
| Jan 27, 2025 | 15.90 | 16.23 | 15.78 | 15.99 | -0.11 | -0.68% | 569,400 |
| Jan 24, 2025 | 16.08 | 16.39 | 16.03 | 16.10 | -0.14 | -0.86% | 660,947 |
| Jan 23, 2025 | 16.27 | 16.33 | 16.10 | 16.24 | -0.07 | -0.43% | 679,111 |
| Jan 22, 2025 | 16.26 | 16.39 | 16.14 | 16.31 | -0.01 | -0.06% | 674,900 |
| Jan 21, 2025 | 16.38 | 16.47 | 16.25 | 16.32 | 0.11 | 0.68% | 779,800 |
| Jan 17, 2025 | 16.56 | 16.56 | 16.07 | 16.21 | -0.24 | -1.46% | 803,646 |
| Jan 16, 2025 | 16.28 | 16.49 | 16.17 | 16.45 | 0.17 | 1.04% | 603,400 |
| Jan 15, 2025 | 16.50 | 16.50 | 16.06 | 16.28 | 0.13 | 0.80% | 863,200 |
| Jan 14, 2025 | 16.12 | 16.29 | 15.94 | 16.15 | 0.12 | 0.75% | 821,518 |
| Jan 13, 2025 | 15.72 | 16.08 | 15.68 | 16.03 | 0.06 | 0.38% | 882,900 |
| Jan 10, 2025 | 16.09 | 16.11 | 15.70 | 15.97 | -0.37 | -2.26% | 928,615 |
| Jan 8, 2025 | 16.42 | 16.42 | 15.96 | 16.34 | -0.11 | -0.67% | 1,566,300 |