-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
-8.27% -
3 MONTH PERFORMANCE
+5.88% -
6 MONTH PERFORMANCE
+8.03% -
YEAR-TO-DATE PERFORMANCE
-34.44% -
1 YEAR PERFORMANCE
-15.95%
Vestis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $14.14 | $13.86 (-1.98%) | $14.32 | $13.72 | 1.36 M | $1.82 B |
| 11/14/2024 | $14.33 | $14.14 (-1.33%) | $14.47 | $14.11 | 1.87 M | $1.86 B |
| 11/13/2024 | $14.27 | $14.35 (0.56%) | $14.45 | $13.98 | 1.08 M | $1.89 B |
| 11/12/2024 | $13.95 | $14.09 (1%) | $14.21 | $13.94 | 895,326 | $1.85 B |
| 11/11/2024 | $14.25 | $14.08 (-1.19%) | $14.32 | $14.06 | 1.38 M | $1.85 B |
| 11/08/2024 | $14.10 | $14.12 (0.14%) | $14.39 | $14.06 | 1.31 M | $1.86 B |
| 11/07/2024 | $14.20 | $14.05 (-1.06%) | $14.31 | $13.89 | 1.37 M | $1.85 B |
| 11/06/2024 | $14.33 | $14.15 (-1.26%) | $14.46 | $13.86 | 1.97 M | $1.86 B |
| 11/05/2024 | $13.24 | $13.49 (1.89%) | $13.60 | $13.22 | 900,434 | $1.77 B |
| 11/04/2024 | $13.43 | $13.25 (-1.34%) | $13.58 | $13.21 | 892,206 | $1.74 B |
| 11/01/2024 | $13.57 | $13.40 (-1.25%) | $13.65 | $13.21 | 1.78 M | $1.76 B |
| 10/31/2024 | $13.93 | $13.52 (-2.94%) | $13.94 | $13.45 | 1.19 M | $1.78 B |
| 10/30/2024 | $14.09 | $13.97 (-0.85%) | $14.29 | $13.94 | 809,700 | $1.84 B |
| 10/29/2024 | $14.02 | $14.10 (0.57%) | $14.19 | $13.95 | 925,835 | $1.85 B |
| 10/28/2024 | $14.18 | $14.13 (-0.35%) | $14.41 | $14.09 | 1.11 M | $1.86 B |
| 10/25/2024 | $14.36 | $13.99 (-2.58%) | $14.36 | $13.92 | 1.34 M | $1.84 B |
| 10/24/2024 | $14.38 | $14.29 (-0.63%) | $14.55 | $14.24 | 1.09 M | $1.88 B |
| 10/23/2024 | $14.85 | $14.35 (-3.37%) | $14.90 | $14.24 | 1.19 M | $1.89 B |
| 10/22/2024 | $14.94 | $14.89 (-0.33%) | $15.08 | $14.74 | 1.01 M | $1.96 B |
| 10/21/2024 | $15.25 | $15.05 (-1.31%) | $15.32 | $15.00 | 785,800 | $1.98 B |
| 10/18/2024 | $15.26 | $15.23 (-0.2%) | $15.41 | $15.19 | 1.37 M | $2.00 B |
| 10/17/2024 | $15.08 | $15.24 (1.06%) | $15.31 | $15.01 | 755,600 | $2.00 B |
| 10/16/2024 | $15.08 | $15.11 (0.2%) | $15.16 | $14.98 | 738,400 | $1.99 B |
| 10/15/2024 | $14.87 | $15.03 (1.08%) | $15.35 | $14.87 | 1.40 M | $1.98 B |
| 10/14/2024 | $14.98 | $14.97 (-0.07%) | $15.04 | $14.83 | 785,025 | $1.97 B |
| 10/11/2024 | $14.75 | $14.94 (1.29%) | $14.95 | $14.75 | 792,100 | $1.97 B |
| 10/10/2024 | $14.86 | $14.76 (-0.67%) | $14.98 | $14.62 | 1.64 M | $1.94 B |
| 10/09/2024 | $14.78 | $14.87 (0.61%) | $14.91 | $14.68 | 1.72 M | $1.96 B |
| 10/08/2024 | $14.66 | $14.75 (0.61%) | $14.91 | $14.54 | 1.49 M | $1.94 B |
| 10/07/2024 | $14.71 | $14.63 (-0.54%) | $15.11 | $14.53 | 2.29 M | $1.92 B |
| 10/04/2024 | $13.80 | $14.80 (7.25%) | $14.91 | $13.50 | 6.89 M | $1.95 B |
| 10/03/2024 | $14.80 | $14.52 (-1.89%) | $14.99 | $14.49 | 3.49 M | $1.91 B |
| 10/02/2024 | $14.79 | $14.83 (0.27%) | $15.03 | $14.66 | 1.78 M | $1.95 B |
| 10/01/2024 | $14.84 | $14.77 (-0.47%) | $14.93 | $14.61 | 1.49 M | $1.94 B |
| 09/30/2024 | $15.20 | $14.90 (-1.97%) | $15.25 | $14.71 | 1.92 M | $1.96 B |
| 09/27/2024 | $15.42 | $15.11 (-2.01%) | $15.51 | $14.97 | 1.56 M | $1.99 B |
| 09/26/2024 | $15.40 | $15.32 (-0.52%) | $15.48 | $15.15 | 2.75 M | $2.02 B |
| 09/25/2024 | $15.79 | $15.22 (-3.61%) | $15.79 | $15.21 | 1.90 M | $2.00 B |
| 09/24/2024 | $15.56 | $15.68 (0.77%) | $15.87 | $15.51 | 1.87 M | $2.06 B |
| 09/23/2024 | $15.66 | $15.44 (-1.4%) | $15.81 | $15.31 | 2.36 M | $2.03 B |
| 09/20/2024 | $15.51 | $15.71 (1.29%) | $15.98 | $15.41 | 8.50 M | $2.07 B |
| 09/19/2024 | $15.48 | $15.60 (0.78%) | $15.80 | $15.20 | 2.77 M | $2.05 B |
| 09/18/2024 | $15.12 | $15.19 (0.46%) | $15.32 | $14.89 | 2.27 M | $2.00 B |
| 09/17/2024 | $15.01 | $15.17 (1.07%) | $15.39 | $14.99 | 1.49 M | $2.00 B |
| 09/16/2024 | $14.98 | $14.99 (0.07%) | $15.17 | $14.94 | 1.64 M | $1.97 B |
| 09/13/2024 | $14.92 | $15.02 (0.67%) | $15.25 | $14.83 | 1.88 M | $1.98 B |
| 09/12/2024 | $14.72 | $14.88 (1.09%) | $15.11 | $14.71 | 2.77 M | $1.96 B |
| 09/11/2024 | $14.68 | $14.66 (-0.14%) | $14.70 | $14.35 | 2.49 M | $1.93 B |
| 09/10/2024 | $14.98 | $14.71 (-1.8%) | $15.11 | $14.69 | 2.42 M | $1.93 B |
| 09/09/2024 | $14.50 | $14.92 (2.9%) | $15.00 | $14.43 | 3.89 M | $1.96 B |
| 09/06/2024 | $15.31 | $14.43 (-5.75%) | $15.61 | $14.32 | 6.66 M | $1.90 B |
| 09/05/2024 | $13.73 | $15.29 (11.36%) | $15.78 | $13.69 | 9.87 M | $2.01 B |
| 09/04/2024 | $13.96 | $13.68 (-2.01%) | $14.04 | $13.64 | 802,619 | $1.80 B |
| 09/03/2024 | $13.79 | $13.98 (1.38%) | $14.13 | $13.79 | 1.39 M | $1.84 B |
| 08/30/2024 | $13.61 | $14.07 (3.38%) | $14.38 | $13.53 | 1.69 M | $1.85 B |
| 08/29/2024 | $13.68 | $13.59 (-0.66%) | $13.82 | $13.56 | 738,700 | $1.79 B |
| 08/28/2024 | $13.66 | $13.66 (0%) | $13.71 | $13.48 | 749,000 | $1.80 B |
| 08/27/2024 | $13.72 | $13.74 (0.15%) | $13.92 | $13.65 | 548,000 | $1.81 B |
| 08/26/2024 | $13.92 | $13.72 (-1.44%) | $13.92 | $13.69 | 459,700 | $1.80 B |
| 08/23/2024 | $13.19 | $13.81 (4.7%) | $13.89 | $13.04 | 2.51 M | $1.82 B |
| 08/22/2024 | $13.43 | $13.20 (-1.71%) | $13.43 | $12.81 | 2.92 M | $1.74 B |
| 08/21/2024 | $13.49 | $13.43 (-0.44%) | $13.58 | $13.30 | 1.06 M | $1.77 B |
| 08/20/2024 | $13.31 | $13.47 (1.2%) | $13.56 | $13.27 | 1.07 M | $1.77 B |
| 08/19/2024 | $13.08 | $13.31 (1.76%) | $13.39 | $12.97 | 1.38 M | $1.75 B |
| 08/16/2024 | $13.27 | $13.09 (-1.36%) | $13.36 | $13.01 | 999,561 | $1.72 B |