Vestis CorporationVSTSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.66 | $6.83 | $6.64 | $6.79 | 320,963 |
| 2/2/2026 | $6.49 | $6.79 | $6.48 | $6.68 | 1.75M |
| 1/30/2026 | $6.53 | $6.70 | $6.49 | $6.53 | 1.59M |
| 1/29/2026 | $6.31 | $6.65 | $6.30 | $6.56 | 2.83M |
| 1/28/2026 | $6.91 | $7.05 | $6.25 | $6.32 | 2.87M |
| 1/27/2026 | $6.79 | $6.81 | $6.60 | $6.75 | 2.33M |
| 1/26/2026 | $6.84 | $6.86 | $6.69 | $6.77 | 1.33M |
| 1/23/2026 | $6.72 | $6.87 | $6.66 | $6.85 | 1.28M |
| 1/22/2026 | $6.71 | $6.83 | $6.64 | $6.75 | 1.21M |
| 1/21/2026 | $6.59 | $6.75 | $6.51 | $6.67 | 2.06M |
| 1/20/2026 | $6.74 | $6.74 | $6.46 | $6.55 | 1.08M |
| 1/16/2026 | $6.83 | $6.93 | $6.74 | $6.88 | 1.89M |
| 1/15/2026 | $6.50 | $6.88 | $6.47 | $6.87 | 1.25M |
| 1/14/2026 | $6.47 | $6.64 | $6.32 | $6.50 | 1.21M |
| 1/13/2026 | $6.38 | $6.49 | $6.30 | $6.46 | 1.23M |
| 1/12/2026 | $6.39 | $6.49 | $6.25 | $6.37 | 1.36M |
| 1/9/2026 | $6.35 | $6.55 | $6.24 | $6.44 | 1.71M |
| 1/8/2026 | $6.15 | $6.52 | $6.03 | $6.32 | 3.63M |
| 1/7/2026 | $6.99 | $7.12 | $6.64 | $6.89 | 1.61M |
| 1/6/2026 | $6.37 | $7.03 | $6.32 | $7.00 | 2.46M |
| 1/5/2026 | $6.51 | $6.72 | $6.43 | $6.43 | 1.89M |
| 1/2/2026 | $6.67 | $6.72 | $6.31 | $6.58 | 2.25M |
| 12/31/2025 | $6.75 | $6.81 | $6.63 | $6.67 | 2.84M |
| 12/30/2025 | $6.70 | $6.87 | $6.67 | $6.77 | 2.09M |
| 12/29/2025 | $6.53 | $6.72 | $6.43 | $6.71 | 1.76M |
| 12/26/2025 | $6.71 | $6.72 | $6.54 | $6.55 | 1.31M |
| 12/24/2025 | $6.67 | $6.93 | $6.67 | $6.74 | 826,600 |
| 12/23/2025 | $7.37 | $7.44 | $6.62 | $6.69 | 2.07M |
| 12/22/2025 | $6.84 | $7.28 | $6.83 | $7.14 | 3.90M |
| 12/19/2025 | $6.89 | $6.97 | $6.77 | $6.87 | 4.95M |
| 12/18/2025 | $7.22 | $7.36 | $6.77 | $6.89 | 3.14M |
| 12/17/2025 | $6.95 | $7.12 | $6.70 | $6.96 | 3.46M |
| 12/16/2025 | $7.25 | $7.46 | $6.42 | $6.90 | 6.06M |
| 12/15/2025 | $7.63 | $7.70 | $7.42 | $7.56 | 2.36M |
| 12/12/2025 | $7.30 | $7.66 | $7.20 | $7.60 | 2.53M |
| 12/11/2025 | $7.22 | $7.35 | $7.16 | $7.25 | 1.63M |
| 12/10/2025 | $7.16 | $7.38 | $7.13 | $7.17 | 2.79M |
| 12/9/2025 | $7.39 | $7.48 | $7.10 | $7.13 | 2.51M |
| 12/8/2025 | $7.46 | $7.71 | $7.27 | $7.40 | 4.46M |
| 12/5/2025 | $6.60 | $7.00 | $6.53 | $7.00 | 3.49M |
| 12/4/2025 | $6.36 | $6.58 | $6.14 | $6.56 | 7.15M |
| 12/3/2025 | $6.26 | $6.43 | $5.94 | $6.36 | 4.88M |
| 12/2/2025 | $6.16 | $6.46 | $5.30 | $6.23 | 7.04M |
| 12/1/2025 | $6.45 | $6.73 | $6.34 | $6.72 | 3.02M |
| 11/28/2025 | $6.44 | $6.56 | $6.43 | $6.48 | 1.00M |
| 11/26/2025 | $6.29 | $6.61 | $6.28 | $6.44 | 2.47M |
| 11/25/2025 | $6.11 | $6.43 | $6.11 | $6.34 | 3.22M |
| 11/24/2025 | $6.05 | $6.17 | $5.97 | $6.07 | 3.88M |
| 11/21/2025 | $5.60 | $6.11 | $5.56 | $6.08 | 2.98M |
| 11/20/2025 | $5.54 | $5.62 | $5.45 | $5.53 | 2.81M |
| 11/19/2025 | $5.42 | $5.62 | $5.34 | $5.50 | 1.84M |
| 11/18/2025 | $5.17 | $5.55 | $5.00 | $5.46 | 2.73M |
| 11/17/2025 | $5.29 | $5.30 | $5.16 | $5.18 | 2.14M |
| 11/14/2025 | $5.30 | $5.37 | $5.16 | $5.34 | 1.77M |
| 11/13/2025 | $5.34 | $5.50 | $5.27 | $5.35 | 2.28M |
| 11/12/2025 | $5.37 | $5.54 | $5.35 | $5.39 | 2.28M |
| 11/11/2025 | $5.44 | $5.44 | $5.31 | $5.37 | 1.46M |
| 11/10/2025 | $5.32 | $5.46 | $5.14 | $5.44 | 1.71M |
| 11/7/2025 | $5.19 | $5.31 | $5.13 | $5.30 | 1.88M |
| 11/6/2025 | $5.28 | $5.30 | $5.16 | $5.22 | 1.90M |
| 11/5/2025 | $4.99 | $5.35 | $4.97 | $5.30 | 2.07M |