Vestis Corporation Common Stock (VSTS)

Historical Prices For Vestis Corporation Common Stock (VSTS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	8.80	8.82	8.63	8.80	1,051,189	8.80
4/24/2025	8.32	8.82	8.28	8.82	1,437,433	8.82
4/23/2025	8.35	8.62	8.22	8.30	1,776,142	8.30
4/22/2025	7.86	8.03	7.72	8.03	1,790,712	8.03
4/21/2025	7.51	7.81	7.37	7.76	1,633,452	7.76
4/17/2025	7.35	7.71	7.35	7.65	1,649,642	7.65
4/16/2025	7.64	7.75	7.38	7.44	1,303,264	7.44
4/15/2025	7.91	8.14	7.74	7.76	1,611,539	7.76
4/14/2025	8.01	8.16	7.80	7.98	1,868,424	7.98
4/11/2025	7.91	7.91	7.67	7.87	1,785,903	7.87
4/10/2025	8.42	8.42	7.76	7.89	2,211,154	7.89
4/09/2025	7.52	8.66	7.44	8.59	2,871,401	8.59
4/08/2025	8.06	8.15	7.44	7.54	4,564,641	7.54
4/07/2025	7.67	8.25	7.37	7.81	3,187,655	7.81
4/04/2025	8.76	8.92	7.88	7.98	4,097,113	7.98
4/03/2025	9.45	9.70	9.01	9.04	4,222,503	9.04
4/02/2025	9.62	10.04	9.51	9.99	2,232,140	9.99
4/01/2025	9.80	9.80	9.49	9.61	1,721,545	9.61
3/31/2025	9.96	10.05	9.77	9.90	1,344,093	9.90
3/28/2025	10.24	10.24	9.90	10.07	1,729,123	10.07
3/27/2025	10.31	10.52	10.18	10.22	1,934,968	10.22
3/26/2025	10.22	10.38	10.09	10.33	2,542,041	10.33
3/25/2025	10.35	10.51	10.12	10.12	3,060,274	10.12
3/24/2025	10.19	10.34	10.07	10.32	3,107,827	10.32
3/21/2025	10.17	10.17	9.85	10.00	16,973,961	10.00
3/20/2025	10.24	10.47	10.13	10.15	3,561,396	10.15
3/19/2025	10.37	10.65	9.55	10.37	7,167,680	10.37
3/18/2025	10.95	11.01	10.86	10.92	1,441,071	10.92
3/17/2025	10.79	11.22	10.79	11.02	2,113,094	11.02
3/14/2025	10.80	11.00	10.65	10.81	1,751,130	10.81
3/13/2025	10.88	11.01	10.55	10.65	1,851,277	10.65
3/12/2025	11.04	11.04	10.74	10.93	1,610,390	10.93
3/11/2025	10.87	11.10	10.69	10.96	2,778,833	10.96
3/10/2025	11.23	11.32	10.78	10.84	2,231,048	10.84
3/07/2025	11.35	11.58	11.26	11.35	2,403,624	11.35
3/06/2025	11.29	11.47	11.17	11.41	1,966,749	11.41
3/05/2025	11.02	11.32	10.93	11.29	2,391,985	11.29
3/04/2025	11.45	11.48	10.90	11.05	1,820,132	11.05
3/03/2025	11.85	11.96	11.50	11.59	1,457,434	11.59
2/28/2025	11.89	12.09	11.71	11.85	1,657,458	11.85
2/27/2025	12.37	12.53	11.90	11.93	1,031,887	11.93
2/26/2025	12.85	12.95	12.18	12.36	1,840,934	12.36
2/25/2025	12.89	13.15	12.61	12.84	1,808,022	12.84
2/24/2025	13.06	13.14	12.82	13.05	1,301,380	13.05
2/21/2025	13.41	13.46	12.92	13.04	980,355	13.04
2/20/2025	13.69	13.69	13.43	13.45	667,860	13.41
2/19/2025	13.55	13.74	13.43	13.64	794,589	13.60
2/18/2025	13.67	13.76	13.46	13.54	840,509	13.50
2/14/2025	13.71	13.85	13.64	13.69	590,861	13.65
2/13/2025	13.72	13.81	13.56	13.73	676,612	13.69
2/12/2025	13.59	13.76	13.50	13.74	716,218	13.70
2/11/2025	13.77	13.79	13.54	13.76	1,335,239	13.72
2/10/2025	13.77	13.90	13.59	13.81	1,049,896	13.77
2/07/2025	13.85	13.90	13.48	13.76	1,509,986	13.72
2/06/2025	13.52	13.77	13.50	13.75	1,183,617	13.71
2/05/2025	13.80	13.80	13.52	13.57	1,753,479	13.53
2/04/2025	13.74	13.80	13.52	13.66	2,711,519	13.62
2/03/2025	14.02	14.13	13.38	13.85	3,034,030	13.81
1/31/2025	14.08	14.49	13.30	13.98	6,184,654	13.94
1/30/2025	15.82	16.13	15.79	15.84	1,485,025	15.80
1/29/2025	15.97	16.01	15.59	15.67	920,983	15.63
1/28/2025	16.05	16.23	15.96	16.03	614,097	15.99
1/27/2025	15.90	16.23	15.78	15.99	569,393	15.95