Skip to main content

Vestis Corporation Common Stock (NY:VSTS)

5.730 -0.380 (-6.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.120 6.120 5.670 5.730 2,831,176 -0.38(-6.22%)
Jun 27, 2025 6.170 6.210 6.050 6.110 18,522,544 -0.05(-0.81%)
Jun 26, 2025 6.130 6.260 6.080 6.160 2,070,378 +0.11(+1.82%)
Jun 25, 2025 6.090 6.090 5.965 6.050 1,629,003 -0.02(-0.33%)
Jun 24, 2025 5.870 6.080 5.870 6.070 2,396,107 +0.26(+4.48%)
Jun 23, 2025 5.690 5.835 5.620 5.810 1,958,359 +0.09(+1.57%)
Jun 20, 2025 5.960 5.990 5.700 5.720 2,589,639 -0.10(-1.72%)
Jun 18, 2025 5.760 6.030 5.721 5.820 1,961,745 +0.03(+0.52%)
Jun 17, 2025 5.740 5.900 5.725 5.790 1,948,723 -0.03(-0.52%)
Jun 16, 2025 5.920 5.960 5.800 5.820 1,936,635 -0.03(-0.51%)
Jun 13, 2025 6.100 6.130 5.840 5.850 1,232,784 -0.31(-5.03%)
Jun 12, 2025 6.100 6.235 6.020 6.160 1,519,683 -0.01(-0.16%)
Jun 11, 2025 6.200 6.320 6.160 6.170 1,376,290 +0.00(+0.00%)
Jun 10, 2025 6.430 6.475 6.170 6.170 1,807,327 -0.21(-3.29%)
Jun 09, 2025 6.360 6.425 6.290 6.380 2,588,138 +0.09(+1.43%)
Jun 06, 2025 6.280 6.385 6.215 6.290 1,210,302 +0.11(+1.78%)
Jun 05, 2025 6.290 6.350 6.125 6.180 1,611,040 -0.12(-1.90%)
Jun 04, 2025 6.420 6.515 6.290 6.300 2,456,719 -0.09(-1.41%)
Jun 03, 2025 6.310 6.560 6.290 6.390 2,049,774 +0.06(+0.95%)
Jun 02, 2025 6.090 6.350 5.935 6.330 3,625,461 +0.17(+2.76%)
May 30, 2025 6.180 6.255 6.060 6.160 1,997,472 -0.04(-0.65%)
May 29, 2025 6.530 6.540 6.045 6.200 3,402,249 +0.16(+2.65%)
May 28, 2025 6.160 6.237 5.990 6.040 2,114,402 -0.08(-1.31%)
May 27, 2025 6.100 6.120 5.950 6.120 2,821,885 +0.14(+2.34%)
May 23, 2025 5.560 6.000 5.560 5.980 2,791,477 +0.23(+4.00%)
May 22, 2025 5.520 5.865 5.520 5.750 2,545,884 +0.16(+2.86%)
May 21, 2025 5.790 5.880 5.570 5.590 3,120,808 -0.32(-5.41%)
May 20, 2025 6.020 6.045 5.850 5.910 1,948,868 -0.11(-1.83%)
May 19, 2025 6.070 6.100 5.910 6.020 1,740,316 -0.16(-2.59%)
May 16, 2025 6.230 6.335 6.125 6.180 1,939,892 -0.02(-0.32%)
May 15, 2025 6.000 6.265 5.980 6.200 1,765,228 +0.10(+1.64%)
May 14, 2025 6.310 6.360 6.070 6.100 2,166,038 -0.32(-4.98%)
May 13, 2025 6.850 6.935 6.375 6.420 4,168,089 -0.13(-1.98%)
May 12, 2025 6.770 7.080 6.340 6.550 4,131,577 +0.26(+4.13%)
May 09, 2025 6.260 6.760 6.120 6.290 7,474,620 +0.02(+0.32%)
May 08, 2025 5.500 6.330 5.500 6.270 12,039,755 +0.83(+15.26%)
May 07, 2025 5.440 5.870 5.200 5.440 14,005,769 -3.27(-37.54%)
May 06, 2025 8.900 8.960 8.600 8.710 2,903,306 -0.17(-1.91%)
May 05, 2025 8.890 9.010 8.810 8.880 1,100,440 -0.10(-1.11%)
May 02, 2025 8.910 8.980 8.800 8.980 1,474,049 +0.28(+3.22%)
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 Of Service.