5 DAY PERFORMANCE
-4.45%
1 MONTH PERFORMANCE
-4.10%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
+28.36%
YEAR-TO-DATE PERFORMANCE
-25.92%
1 YEAR PERFORMANCE
-24.60%
Vestis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $15.75 | $15.66 (-0.57%) | $15.78 | $15.66 | 32,431 | |
| 12/24/2024 | $15.82 | $15.84 (0.13%) | $15.90 | $15.69 | 582,320 | $2.08 B |
| 12/23/2024 | $16.33 | $15.84 (-3%) | $16.36 | $15.62 | 1.99 M | $2.08 B |
| 12/20/2024 | $16.67 | $16.39 (-1.68%) | $16.67 | $15.96 | 19.98 M | $1.88 B |
| 12/19/2024 | $15.75 | $15.59 (-1.02%) | $15.86 | $15.19 | 3.52 M | $2.05 B |
| 12/18/2024 | $16.26 | $15.72 (-3.32%) | $16.40 | $15.68 | 2.51 M | $1.80 B |
| 12/17/2024 | $16.17 | $16.11 (-0.37%) | $16.34 | $15.99 | 2.09 M | $2.12 B |
| 12/16/2024 | $16.02 | $16.35 (2.06%) | $16.45 | $15.95 | 1.95 M | $1.88 B |
| 12/13/2024 | $16.42 | $16.05 (-2.25%) | $16.42 | $16.04 | 1.17 M | $1.84 B |
| 12/12/2024 | $16.47 | $16.38 (-0.55%) | $16.61 | $16.31 | 1.35 M | $1.88 B |
| 12/11/2024 | $16.55 | $16.48 (-0.42%) | $16.61 | $16.05 | 2.34 M | $1.89 B |
| 12/10/2024 | $16.36 | $16.62 (1.59%) | $17.83 | $16.21 | 3.50 M | $1.91 B |
| 12/09/2024 | $16.48 | $16.30 (-1.09%) | $16.56 | $15.96 | 1.99 M | $1.87 B |
| 12/06/2024 | $16.38 | $16.33 (-0.31%) | $16.40 | $16.00 | 1.33 M | $1.87 B |
| 12/05/2024 | $16.45 | $16.30 (-0.91%) | $16.45 | $16.13 | 1.60 M | $1.87 B |
| 12/04/2024 | $16.26 | $16.36 (0.62%) | $16.40 | $15.92 | 1.29 M | $1.88 B |
| 12/03/2024 | $16.25 | $16.39 (0.86%) | $16.43 | $16.14 | 1.53 M | $1.88 B |
| 12/02/2024 | $16.03 | $16.32 (1.81%) | $16.32 | $15.86 | 2.17 M | $1.87 B |
| 11/29/2024 | $16.17 | $16.08 (-0.56%) | $16.30 | $15.92 | 637,034 | $1.84 B |
| 11/27/2024 | $16.31 | $16.18 (-0.8%) | $16.53 | $16.07 | 1.60 M | $1.86 B |
| 11/26/2024 | $16.26 | $16.33 (0.43%) | $16.40 | $16.07 | 2.52 M | $1.87 B |
| 11/25/2024 | $16.26 | $16.31 (0.31%) | $16.63 | $16.08 | 3.26 M | $1.87 B |
| 11/22/2024 | $15.45 | $16.02 (3.69%) | $16.17 | $15.18 | 2.82 M | $1.84 B |
| 11/21/2024 | $13.29 | $15.62 (17.53%) | $15.70 | $13.26 | 5.03 M | $1.79 B |
| 11/20/2024 | $13.38 | $13.31 (-0.52%) | $13.61 | $13.10 | 2.81 M | $1.53 B |
| 11/19/2024 | $13.33 | $13.41 (0.6%) | $13.50 | $13.28 | 1.63 M | $1.54 B |
| 11/18/2024 | $13.82 | $13.47 (-2.53%) | $13.91 | $13.47 | 1.04 M | $1.55 B |
| 11/15/2024 | $14.14 | $13.86 (-1.98%) | $14.32 | $13.72 | 1.36 M | $1.59 B |
| 11/14/2024 | $14.33 | $14.14 (-1.33%) | $14.47 | $14.11 | 1.87 M | $1.62 B |
| 11/13/2024 | $14.27 | $14.35 (0.56%) | $14.45 | $13.98 | 1.08 M | $1.65 B |
| 11/12/2024 | $13.95 | $14.09 (1%) | $14.21 | $13.94 | 895,326 | $1.62 B |
| 11/11/2024 | $14.25 | $14.08 (-1.19%) | $14.32 | $14.06 | 1.38 M | $1.62 B |
| 11/08/2024 | $14.10 | $14.12 (0.14%) | $14.39 | $14.06 | 1.31 M | $1.62 B |
| 11/07/2024 | $14.20 | $14.05 (-1.06%) | $14.31 | $13.89 | 1.37 M | $1.61 B |
| 11/06/2024 | $14.33 | $14.15 (-1.26%) | $14.46 | $13.86 | 1.97 M | $1.62 B |
| 11/05/2024 | $13.24 | $13.49 (1.89%) | $13.60 | $13.22 | 900,434 | $1.55 B |
| 11/04/2024 | $13.43 | $13.25 (-1.34%) | $13.58 | $13.21 | 892,206 | $1.52 B |
| 11/01/2024 | $13.57 | $13.40 (-1.25%) | $13.65 | $13.21 | 1.78 M | $1.54 B |
| 10/31/2024 | $13.93 | $13.52 (-2.94%) | $13.94 | $13.45 | 1.19 M | $1.55 B |
| 10/30/2024 | $14.09 | $13.97 (-0.85%) | $14.29 | $13.94 | 809,700 | $1.60 B |
| 10/29/2024 | $14.02 | $14.10 (0.57%) | $14.19 | $13.95 | 925,835 | $1.62 B |
| 10/28/2024 | $14.18 | $14.13 (-0.35%) | $14.41 | $14.09 | 1.11 M | $1.62 B |
| 10/25/2024 | $14.36 | $13.99 (-2.58%) | $14.36 | $13.92 | 1.34 M | $1.61 B |
| 10/24/2024 | $14.38 | $14.29 (-0.63%) | $14.55 | $14.24 | 1.09 M | $1.64 B |
| 10/23/2024 | $14.85 | $14.35 (-3.37%) | $14.90 | $14.24 | 1.19 M | $1.65 B |
| 10/22/2024 | $14.94 | $14.89 (-0.33%) | $15.08 | $14.74 | 1.01 M | $1.71 B |
| 10/21/2024 | $15.25 | $15.05 (-1.31%) | $15.32 | $15.00 | 785,800 | $1.73 B |
| 10/18/2024 | $15.26 | $15.23 (-0.2%) | $15.41 | $15.19 | 1.37 M | $1.75 B |
| 10/17/2024 | $15.08 | $15.24 (1.06%) | $15.31 | $15.01 | 755,600 | $1.75 B |
| 10/16/2024 | $15.08 | $15.11 (0.2%) | $15.16 | $14.98 | 738,400 | $1.73 B |
| 10/15/2024 | $14.87 | $15.03 (1.08%) | $15.35 | $14.87 | 1.40 M | $1.72 B |
| 10/14/2024 | $14.98 | $14.97 (-0.07%) | $15.04 | $14.83 | 785,025 | $1.72 B |
| 10/11/2024 | $14.75 | $14.94 (1.29%) | $14.95 | $14.75 | 792,100 | $1.71 B |
| 10/10/2024 | $14.86 | $14.76 (-0.67%) | $14.98 | $14.62 | 1.64 M | $1.69 B |
| 10/09/2024 | $14.78 | $14.87 (0.61%) | $14.91 | $14.68 | 1.72 M | $1.71 B |
| 10/08/2024 | $14.66 | $14.75 (0.61%) | $14.91 | $14.54 | 1.49 M | $1.69 B |
| 10/07/2024 | $14.71 | $14.63 (-0.54%) | $15.11 | $14.53 | 2.29 M | $1.68 B |
| 10/04/2024 | $13.80 | $14.80 (7.25%) | $14.91 | $13.50 | 6.89 M | $1.70 B |
| 10/03/2024 | $14.80 | $14.52 (-1.89%) | $14.99 | $14.49 | 3.49 M | $1.67 B |
| 10/02/2024 | $14.79 | $14.83 (0.27%) | $15.03 | $14.66 | 1.78 M | $1.70 B |
| 10/01/2024 | $14.84 | $14.77 (-0.47%) | $14.93 | $14.61 | 1.49 M | $1.69 B |
| 09/30/2024 | $15.20 | $14.90 (-1.97%) | $15.25 | $14.71 | 1.92 M | $1.71 B |
| 09/27/2024 | $15.42 | $15.11 (-2.01%) | $15.51 | $14.97 | 1.56 M | $1.73 B |
| 09/26/2024 | $15.40 | $15.32 (-0.52%) | $15.48 | $15.15 | 2.75 M | $1.76 B |