Vestis Corporation (VSTS)
NYSE: VSTS
· Real-Time Price · USD
5.05
0.19 (3.91%)
At close: Oct 03, 2025, 3:59 PM
5.08
0.49%
Pre-market: Oct 06, 2025, 05:08 AM EDT
VSTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.91 | 5.11 | 4.88 | 5.05 | 5.05 | 3.91% | 2,058,500 |
| Oct 2, 2025 | 4.84 | 5.03 | 4.78 | 4.86 | 4.86 | -1.42% | 2,745,400 |
| Oct 1, 2025 | 4.46 | 5.01 | 4.45 | 4.93 | 4.93 | 8.83% | 5,050,228 |
| Sep 30, 2025 | 4.40 | 4.54 | 4.39 | 4.53 | 4.53 | 2.49% | 1,915,414 |
| Sep 29, 2025 | 4.35 | 4.43 | 4.23 | 4.42 | 4.42 | 1.84% | 2,996,500 |
| Sep 26, 2025 | 4.19 | 4.38 | 4.15 | 4.34 | 4.34 | 3.33% | 1,583,000 |
| Sep 25, 2025 | 4.15 | 4.23 | 4.09 | 4.20 | 4.20 | 0.48% | 2,449,020 |
| Sep 24, 2025 | 4.02 | 4.24 | 4.02 | 4.18 | 4.18 | 2.45% | 1,498,303 |
| Sep 23, 2025 | 4.08 | 4.20 | 4.06 | 4.08 | 4.08 | 0.00% | 2,936,500 |
| Sep 22, 2025 | 4.07 | 4.16 | 4.02 | 4.08 | 4.08 | -1.69% | 2,736,700 |
| Sep 19, 2025 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | 0.00% | 4,004,986 |
| Sep 18, 2025 | 4.17 | 4.19 | 4.04 | 4.15 | 4.15 | 2.22% | 1,897,312 |
| Sep 17, 2025 | 4.10 | 4.27 | 4.04 | 4.06 | 4.06 | -1.22% | 2,749,715 |
| Sep 16, 2025 | 4.20 | 4.24 | 4.05 | 4.11 | 4.11 | -2.38% | 1,328,526 |
| Sep 15, 2025 | 4.26 | 4.26 | 4.13 | 4.21 | 4.21 | 0.24% | 1,299,800 |
| Sep 12, 2025 | 4.31 | 4.35 | 4.18 | 4.20 | 4.20 | -3.67% | 1,653,400 |
| Sep 11, 2025 | 4.07 | 4.37 | 4.04 | 4.36 | 4.36 | 7.13% | 1,866,573 |
| Sep 10, 2025 | 4.17 | 4.22 | 3.98 | 4.07 | 4.07 | -2.63% | 1,803,316 |
| Sep 9, 2025 | 4.22 | 4.30 | 4.17 | 4.18 | 4.18 | -1.88% | 1,949,312 |
| Sep 8, 2025 | 4.57 | 4.57 | 4.20 | 4.26 | 4.26 | -6.58% | 2,147,215 |
Page 1 of 26