-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
+10.61% -
3 MONTH PERFORMANCE
+23.55% -
6 MONTH PERFORMANCE
-21.59% -
YEAR-TO-DATE PERFORMANCE
-28.52% -
1 YEAR PERFORMANCE
-22.51%
Vestis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $13.20 | $13.32 (0.91%) | $13.50 | $13.02 | 1.11 M | $1.75 B |
| 08/14/2024 | $13.20 | $13.02 (-1.36%) | $13.28 | $12.86 | 1.52 M | $1.71 B |
| 08/13/2024 | $12.62 | $13.23 (4.83%) | $13.34 | $12.61 | 1.47 M | $1.74 B |
| 08/12/2024 | $13.01 | $12.59 (-3.23%) | $13.29 | $12.50 | 2.65 M | $1.66 B |
| 08/09/2024 | $12.87 | $13.00 (1.01%) | $13.04 | $12.68 | 2.15 M | $1.71 B |
| 08/08/2024 | $12.27 | $12.77 (4.07%) | $13.06 | $11.70 | 3.47 M | $1.68 B |
| 08/07/2024 | $13.12 | $12.71 (-3.12%) | $13.12 | $11.76 | 3.14 M | $1.67 B |
| 08/06/2024 | $12.01 | $12.50 (4.08%) | $12.54 | $12.00 | 1.78 M | $1.64 B |
| 08/05/2024 | $11.95 | $12.11 (1.34%) | $12.28 | $11.68 | 1.04 M | $1.59 B |
| 08/02/2024 | $12.88 | $12.57 (-2.41%) | $12.92 | $12.53 | 1.04 M | $1.65 B |
| 08/01/2024 | $12.95 | $13.02 (0.54%) | $13.12 | $12.71 | 1.65 M | $1.71 B |
| 07/31/2024 | $12.86 | $12.97 (0.86%) | $13.21 | $12.63 | 1.56 M | $1.71 B |
| 07/30/2024 | $12.68 | $12.76 (0.63%) | $12.89 | $12.62 | 1.07 M | $1.68 B |
| 07/29/2024 | $12.47 | $12.70 (1.84%) | $12.74 | $12.38 | 860,900 | $1.67 B |
| 07/26/2024 | $12.97 | $12.47 (-3.86%) | $12.97 | $12.34 | 1.76 M | $1.64 B |
| 07/25/2024 | $12.47 | $12.52 (0.4%) | $12.64 | $12.17 | 1.87 M | $1.65 B |
| 07/24/2024 | $12.56 | $12.40 (-1.27%) | $12.70 | $12.34 | 661,400 | $1.63 B |
| 07/23/2024 | $12.50 | $12.56 (0.48%) | $12.78 | $12.48 | 1.55 M | $1.65 B |
| 07/22/2024 | $12.51 | $12.58 (0.56%) | $12.66 | $12.21 | 1.59 M | $1.65 B |
| 07/19/2024 | $12.00 | $12.51 (4.25%) | $12.61 | $11.72 | 1.77 M | $1.65 B |
| 07/18/2024 | $12.46 | $11.96 (-4.01%) | $12.59 | $11.90 | 1.21 M | $1.57 B |
| 07/17/2024 | $12.81 | $12.40 (-3.2%) | $13.00 | $12.36 | 1.04 M | $1.63 B |
| 07/16/2024 | $12.32 | $12.90 (4.71%) | $12.92 | $12.27 | 1.82 M | $1.70 B |
| 07/15/2024 | $12.33 | $12.34 (0.08%) | $12.42 | $12.23 | 1.58 M | $1.62 B |
| 07/12/2024 | $12.44 | $12.34 (-0.8%) | $12.57 | $12.25 | 1.21 M | $1.62 B |
| 07/11/2024 | $12.07 | $12.33 (2.15%) | $12.51 | $11.79 | 2.81 M | $1.62 B |
| 07/10/2024 | $12.27 | $11.97 (-2.44%) | $13.70 | $11.26 | 8.27 M | $1.57 B |
| 07/09/2024 | $11.50 | $12.25 (6.52%) | $12.47 | $11.50 | 4.01 M | $1.61 B |
| 07/08/2024 | $11.37 | $11.51 (1.23%) | $11.57 | $11.27 | 935,334 | $1.51 B |
| 07/05/2024 | $11.33 | $11.26 (-0.62%) | $11.41 | $11.10 | 2.20 M | $1.48 B |
| 07/03/2024 | $11.51 | $11.38 (-1.13%) | $11.58 | $11.36 | 570,800 | $1.50 B |
| 07/02/2024 | $11.70 | $11.45 (-2.14%) | $11.97 | $11.38 | 1.14 M | $1.51 B |
| 07/01/2024 | $12.34 | $11.65 (-5.59%) | $12.59 | $11.58 | 2.34 M | $1.53 B |
| 06/28/2024 | $12.11 | $12.23 (0.99%) | $12.27 | $12.01 | 3.39 M | $1.61 B |