Vestis Corp NYSE:VSTS Historical Prices

Below are the 139 trading days of historical prices for VSTS.

# Exchange Symbol Date Open High Low Close
139 NYSE VSTS Fri, Apr 19, 2024 18.56 18.87 18.54 18.66
138 NYSE VSTS Thu, Apr 18, 2024 18.70 18.97 18.49 18.57
137 NYSE VSTS Wed, Apr 17, 2024 18.81 18.87 18.61 18.79
136 NYSE VSTS Tue, Apr 16, 2024 18.61 18.74 18.36 18.70
135 NYSE VSTS Mon, Apr 15, 2024 19.34 19.34 18.59 18.65
134 NYSE VSTS Fri, Apr 12, 2024 19.01 19.39 19.01 19.23
133 NYSE VSTS Thu, Apr 11, 2024 19.43 19.50 19.00 19.19
132 NYSE VSTS Wed, Apr 10, 2024 19.08 19.40 19.01 19.20
131 NYSE VSTS Tue, Apr 9, 2024 19.20 19.76 19.20 19.65
130 NYSE VSTS Mon, Apr 8, 2024 19.15 19.32 18.99 19.16
129 NYSE VSTS Fri, Apr 5, 2024 18.83 19.19 18.73 19.12
128 NYSE VSTS Thu, Apr 4, 2024 19.18 19.53 18.70 18.82
127 NYSE VSTS Wed, Apr 3, 2024 18.77 19.23 18.57 19.09
126 NYSE VSTS Tue, Apr 2, 2024 18.93 18.97 18.31 18.63
125 NYSE VSTS Mon, Apr 1, 2024 19.30 19.30 18.72 19.12
124 NYSE VSTS Thu, Mar 28, 2024 18.96 19.43 18.91 19.27
123 NYSE VSTS Wed, Mar 27, 2024 18.42 19.03 18.40 18.96
122 NYSE VSTS Tue, Mar 26, 2024 18.28 18.39 18.02 18.34
121 NYSE VSTS Mon, Mar 25, 2024 17.95 18.36 17.84 18.22
120 NYSE VSTS Fri, Mar 22, 2024 18.15 18.18 17.85 18.08
119 NYSE VSTS Thu, Mar 21, 2024 18.19 18.36 18.03 18.10
118 NYSE VSTS Wed, Mar 20, 2024 17.75 18.18 17.60 18.05
117 NYSE VSTS Tue, Mar 19, 2024 17.85 18.00 17.62 17.75
116 NYSE VSTS Mon, Mar 18, 2024 17.87 18.02 17.46 17.92
115 NYSE VSTS Fri, Mar 15, 2024 18.23 18.26 17.64 17.86
114 NYSE VSTS Thu, Mar 14, 2024 18.40 18.48 18.08 18.22
113 NYSE VSTS Wed, Mar 13, 2024 18.64 18.75 18.39 18.41
112 NYSE VSTS Tue, Mar 12, 2024 18.88 19.00 18.61 18.70
111 NYSE VSTS Mon, Mar 11, 2024 18.66 18.84 18.47 18.80
110 NYSE VSTS Fri, Mar 8, 2024 19.10 19.17 18.43 18.64
109 NYSE VSTS Thu, Mar 7, 2024 18.66 19.10 18.66 19.02
108 NYSE VSTS Wed, Mar 6, 2024 18.63 18.77 18.36 18.52
107 NYSE VSTS Tue, Mar 5, 2024 18.65 18.75 18.34 18.41
106 NYSE VSTS Mon, Mar 4, 2024 18.85 18.98 18.51 18.75
105 NYSE VSTS Fri, Mar 1, 2024 18.81 18.98 18.63 18.71
104 NYSE VSTS Thu, Feb 29, 2024 19.35 19.35 18.31 18.76
103 NYSE VSTS Wed, Feb 28, 2024 19.05 19.29 18.85 19.24
102 NYSE VSTS Tue, Feb 27, 2024 19.86 19.93 19.39 19.51
101 NYSE VSTS Mon, Feb 26, 2024 19.90 19.97 19.43 19.70
100 NYSE VSTS Fri, Feb 23, 2024 19.80 20.07 19.50 20.03
99 NYSE VSTS Thu, Feb 22, 2024 19.36 19.56 19.25 19.55
98 NYSE VSTS Wed, Feb 21, 2024 19.09 19.40 19.02 19.32
97 NYSE VSTS Tue, Feb 20, 2024 18.83 19.36 18.77 19.33
96 NYSE VSTS Fri, Feb 16, 2024 19.36 19.45 18.90 18.98
95 NYSE VSTS Thu, Feb 15, 2024 19.11 19.69 19.09 19.53
94 NYSE VSTS Wed, Feb 14, 2024 19.07 19.27 18.75 19.01
93 NYSE VSTS Tue, Feb 13, 2024 19.97 20.00 18.79 18.96
92 NYSE VSTS Mon, Feb 12, 2024 19.13 19.72 19.04 19.41
91 NYSE VSTS Fri, Feb 9, 2024 20.00 20.05 18.97 18.98
90 NYSE VSTS Thu, Feb 8, 2024 19.37 20.28 18.92 20.11
89 NYSE VSTS Wed, Feb 7, 2024 21.75 21.90 19.23 19.42
88 NYSE VSTS Tue, Feb 6, 2024 21.92 22.32 21.87 22.30
87 NYSE VSTS Mon, Feb 5, 2024 21.95 22.11 21.79 21.90
86 NYSE VSTS Fri, Feb 2, 2024 21.76 22.37 21.76 22.21
85 NYSE VSTS Thu, Feb 1, 2024 21.63 22.00 21.43 21.85
84 NYSE VSTS Wed, Jan 31, 2024 21.81 21.92 21.32 21.40
83 NYSE VSTS Tue, Jan 30, 2024 21.61 21.87 21.44 21.83
82 NYSE VSTS Mon, Jan 29, 2024 21.32 21.80 21.15 21.76
81 NYSE VSTS Fri, Jan 26, 2024 21.64 21.83 21.29 21.32
80 NYSE VSTS Thu, Jan 25, 2024 21.23 21.51 20.94 21.48
79 NYSE VSTS Wed, Jan 24, 2024 21.79 21.99 21.27 21.31
78 NYSE VSTS Tue, Jan 23, 2024 21.50 21.81 21.35 21.67
77 NYSE VSTS Mon, Jan 22, 2024 20.96 21.67 20.94 21.36
76 NYSE VSTS Fri, Jan 19, 2024 20.54 20.85 20.45 20.73
75 NYSE VSTS Thu, Jan 18, 2024 20.81 20.85 20.50 20.59
74 NYSE VSTS Wed, Jan 17, 2024 20.55 20.97 20.55 20.69
73 NYSE VSTS Tue, Jan 16, 2024 20.90 21.00 20.47 20.80
72 NYSE VSTS Fri, Jan 12, 2024 21.10 21.28 20.82 21.05
71 NYSE VSTS Thu, Jan 11, 2024 20.87 21.01 20.59 21.01
70 NYSE VSTS Wed, Jan 10, 2024 20.64 20.77 20.33 20.58
69 NYSE VSTS Tue, Jan 9, 2024 20.67 21.37 20.50 20.61
68 NYSE VSTS Mon, Jan 8, 2024 20.62 21.04 20.55 20.80
67 NYSE VSTS Fri, Jan 5, 2024 20.19 21.09 20.17 20.74
66 NYSE VSTS Thu, Jan 4, 2024 20.19 20.47 20.08 20.29
65 NYSE VSTS Wed, Jan 3, 2024 20.32 20.54 20.15 20.19
64 NYSE VSTS Tue, Jan 2, 2024 21.01 21.08 20.67 20.77
63 NYSE VSTS Fri, Dec 29, 2023 21.08 21.41 20.97 21.14
62 NYSE VSTS Thu, Dec 28, 2023 21.19 21.44 20.82 21.10
61 NYSE VSTS Wed, Dec 27, 2023 20.92 21.19 20.87 21.18
60 NYSE VSTS Tue, Dec 26, 2023 20.75 21.00 20.65 20.77
59 NYSE VSTS Fri, Dec 22, 2023 20.86 20.90 20.45 20.79
58 NYSE VSTS Thu, Dec 21, 2023 20.25 20.92 20.25 20.75
57 NYSE VSTS Wed, Dec 20, 2023 20.31 20.56 19.92 20.12
56 NYSE VSTS Tue, Dec 19, 2023 19.72 20.69 19.61 20.44
55 NYSE VSTS Mon, Dec 18, 2023 19.09 19.97 19.09 19.56
54 NYSE VSTS Fri, Dec 15, 2023 19.60 19.87 19.25 19.37
53 NYSE VSTS Thu, Dec 14, 2023 19.12 19.47 18.89 19.09
52 NYSE VSTS Wed, Dec 13, 2023 18.47 18.97 18.30 18.76
51 NYSE VSTS Tue, Dec 12, 2023 18.65 19.03 18.23 18.49
50 NYSE VSTS Mon, Dec 11, 2023 19.01 19.02 18.70 18.80
49 NYSE VSTS Fri, Dec 8, 2023 18.90 19.39 18.90 19.02
48 NYSE VSTS Thu, Dec 7, 2023 18.53 19.16 18.51 18.98
47 NYSE VSTS Wed, Dec 6, 2023 18.85 18.90 18.39 18.63
46 NYSE VSTS Tue, Dec 5, 2023 18.91 18.91 18.36 18.37
45 NYSE VSTS Mon, Dec 4, 2023 19.04 19.05 18.69 18.78
44 NYSE VSTS Fri, Dec 1, 2023 18.32 18.94 18.29 18.69
43 NYSE VSTS Thu, Nov 30, 2023 18.29 18.81 18.22 18.31
42 NYSE VSTS Wed, Nov 29, 2023 17.66 18.25 17.32 18.09
41 NYSE VSTS Tue, Nov 28, 2023 16.80 16.99 16.73 16.74
40 NYSE VSTS Mon, Nov 27, 2023 16.80 17.02 16.71 16.90
39 NYSE VSTS Fri, Nov 24, 2023 16.70 16.88 16.60 16.85
38 NYSE VSTS Wed, Nov 22, 2023 16.41 16.72 16.30 16.70
37 NYSE VSTS Tue, Nov 21, 2023 16.19 16.43 16.00 16.39
36 NYSE VSTS Mon, Nov 20, 2023 16.35 16.47 16.13 16.18
35 NYSE VSTS Fri, Nov 17, 2023 16.99 16.99 16.39 16.45
34 NYSE VSTS Thu, Nov 16, 2023 17.14 17.26 16.42 16.49
33 NYSE VSTS Wed, Nov 15, 2023 16.69 17.44 16.51 17.27
32 NYSE VSTS Tue, Nov 14, 2023 16.63 16.84 16.38 16.62
31 NYSE VSTS Mon, Nov 13, 2023 16.50 16.63 16.14 16.32
30 NYSE VSTS Fri, Nov 10, 2023 16.50 16.80 15.94 16.63
29 NYSE VSTS Thu, Nov 9, 2023 17.05 17.37 16.49 16.51
28 NYSE VSTS Wed, Nov 8, 2023 17.23 17.43 16.86 17.00
27 NYSE VSTS Tue, Nov 7, 2023 17.01 17.27 16.89 17.13
26 NYSE VSTS Mon, Nov 6, 2023 17.10 17.50 16.71 17.00
25 NYSE VSTS Fri, Nov 3, 2023 16.54 16.95 16.30 16.76
24 NYSE VSTS Thu, Nov 2, 2023 15.76 16.50 15.76 16.29
23 NYSE VSTS Wed, Nov 1, 2023 15.30 15.63 14.51 15.57
22 NYSE VSTS Tue, Oct 31, 2023 14.95 15.49 14.64 15.29
21 NYSE VSTS Mon, Oct 30, 2023 14.72 14.87 14.58 14.84
20 NYSE VSTS Fri, Oct 27, 2023 14.70 14.96 14.45 14.56
19 NYSE VSTS Thu, Oct 26, 2023 14.74 15.10 14.70 14.74
18 NYSE VSTS Wed, Oct 25, 2023 15.03 15.31 14.56 14.72
17 NYSE VSTS Tue, Oct 24, 2023 15.12 15.35 14.91 15.23
16 NYSE VSTS Mon, Oct 23, 2023 14.59 14.82 14.49 14.76
15 NYSE VSTS Fri, Oct 20, 2023 14.49 14.60 13.83 14.51
14 NYSE VSTS Thu, Oct 19, 2023 15.00 15.15 14.30 14.30
13 NYSE VSTS Wed, Oct 18, 2023 15.76 15.92 14.97 15.00
12 NYSE VSTS Tue, Oct 17, 2023 15.56 15.95 15.52 15.89
11 NYSE VSTS Mon, Oct 16, 2023 14.75 15.88 14.75 15.65
10 NYSE VSTS Fri, Oct 13, 2023 14.72 14.94 14.23 14.50
9 NYSE VSTS Thu, Oct 12, 2023 15.20 15.81 14.50 14.73
8 NYSE VSTS Wed, Oct 11, 2023 16.13 16.35 15.26 15.40
7 NYSE VSTS Tue, Oct 10, 2023 14.95 16.52 14.60 16.21
6 NYSE VSTS Mon, Oct 9, 2023 15.11 15.30 14.55 15.00
5 NYSE VSTS Fri, Oct 6, 2023 15.15 15.75 14.34 15.36
4 NYSE VSTS Thu, Oct 5, 2023 15.65 15.90 14.95 15.65
3 NYSE VSTS Wed, Oct 4, 2023 16.81 16.81 15.88 16.24
2 NYSE VSTS Tue, Oct 3, 2023 17.01 17.35 15.89 16.60
1 NYSE VSTS Mon, Oct 2, 2023 19.20 19.31 16.00 17.01
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024