Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Vestis Corporation (VSTS)

Compare
13.04
-0.38
(-2.80%)
At close: February 21 at 4:00:02 PM EST
13.04
-0.01
(-0.08%)
After hours: February 21 at 4:05:05 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.4113.4612.9213.0413.04980,400
Feb 20, 202513.6913.7613.4313.4513.45679,200
Feb 19, 202513.5513.7413.4313.6413.64794,600
Feb 18, 202513.6713.7613.4613.5413.54840,500
Feb 14, 202513.7113.8513.6513.6913.69590,900
Feb 13, 202513.7213.8113.5613.7313.73676,500
Feb 12, 202513.5913.7613.5013.7413.74716,200
Feb 11, 202513.7713.7813.5413.7613.761,335,200
Feb 10, 202513.7713.9013.5913.8113.811,066,300
Feb 7, 202513.8513.9013.4813.7613.761,510,000
Feb 6, 202513.5213.7713.5013.7513.751,183,600
Feb 5, 202513.8013.8013.5213.5713.571,753,500
Feb 4, 202513.7413.8013.5213.6613.662,677,100
Feb 3, 202514.0214.1313.3813.8513.853,034,000
Jan 31, 202514.0814.4913.3013.9813.986,184,600
Jan 30, 202515.8216.1315.7915.8415.841,485,000
Jan 29, 202515.9716.0115.5915.6715.67921,000
Jan 28, 202516.0516.2315.9616.0316.03614,100
Jan 27, 202515.9016.2315.7815.9915.99569,400
Jan 24, 202516.0816.3916.0316.1016.10660,900
Jan 23, 202516.2716.3316.0916.2416.24679,100
Jan 22, 202516.2616.3916.1416.3116.31674,900
Jan 21, 202516.3816.4716.2516.3216.32779,800
Jan 17, 202516.5616.5616.0716.2116.21803,600
Jan 16, 202516.2816.4916.1716.4516.45603,400
Jan 15, 202516.5016.5016.0616.2816.28863,200
Jan 14, 202516.1216.2915.9416.1516.15821,500
Jan 13, 202515.7216.0815.6816.0316.03882,900
Jan 10, 202516.0916.1115.7015.9715.97928,600
Jan 8, 202516.4216.4215.9616.3416.341,566,300
Jan 7, 202516.5016.6816.0316.4516.452,256,000
Jan 6, 202515.3316.2615.3316.1616.163,040,700
Jan 3, 202515.2715.3614.8715.2615.261,361,400
Jan 2, 202515.4115.4115.2015.3015.301,011,100
Dec 31, 202415.3115.4315.1815.2415.241,207,900
Dec 30, 202415.1115.3214.9615.2615.261,046,200
Dec 27, 202415.6215.7215.2515.3615.361,265,300
Dec 26, 202415.7515.7815.5815.7015.70969,100
Dec 24, 202415.8215.9015.6915.8415.84582,300
Dec 23, 202416.3316.3615.6215.8415.841,994,400
Dec 20, 202416.6716.6715.9616.3916.3919,981,800
Dec 19, 202415.7515.8615.1915.5915.593,519,600
Dec 18, 202416.2616.4015.6815.7215.722,508,800
Dec 17, 202416.1716.3415.9916.1116.112,091,700
Dec 16, 202416.0216.4515.9516.3516.351,945,400
Dec 13, 2024 0.04 Dividend
Dec 13, 202416.4216.4216.0416.0516.051,174,000
Dec 12, 202416.4716.6116.3116.3816.341,346,000
Dec 11, 202416.5516.6116.0516.4816.442,340,100
Dec 10, 202416.3617.8316.2116.6216.583,495,000
Dec 9, 202416.4816.5615.9616.3016.271,994,900
Dec 6, 202416.3816.4016.0016.3316.301,329,400
Dec 5, 202416.4516.4516.1316.3016.271,599,200
Dec 4, 202416.2616.4015.9216.3616.331,286,600
Dec 3, 202416.2516.4316.1416.3916.351,525,100
Dec 2, 202416.0316.3215.8616.3216.292,168,900
Nov 29, 202416.1716.3015.9216.0816.05637,000
Nov 27, 202416.3116.5316.0716.1816.151,601,300
Nov 26, 202416.2616.4016.0716.3316.302,523,600
Nov 25, 202416.2616.6316.0816.3116.283,262,100
Nov 22, 202415.4516.1715.1816.0215.992,815,900
Nov 21, 202413.2915.6913.2615.6215.595,026,500
Nov 20, 202413.3813.6113.1013.3113.282,813,000
Nov 19, 202413.3313.5013.2813.4113.381,630,600
Nov 18, 202413.8213.9113.4713.4713.441,041,500
Nov 15, 202414.1414.3213.7213.8613.831,363,500
Nov 14, 202414.3314.4714.1114.1414.111,868,600
Nov 13, 202414.2714.4413.9814.3514.321,080,700
Nov 12, 202413.9514.2113.9414.0914.06895,300
Nov 11, 202414.2514.3214.0614.0814.051,381,800
Nov 8, 202414.1014.3914.0614.1214.091,305,800
Nov 7, 202414.2014.3113.8914.0514.021,370,000
Nov 6, 202414.3314.4613.8514.1514.121,965,100
Nov 5, 202413.2413.6013.2213.4913.46900,400
Nov 4, 202413.4313.5813.2113.2513.22892,200
Nov 1, 202413.5713.6513.2113.4013.371,779,900
Oct 31, 202413.9313.9413.4513.5213.491,194,300
Oct 30, 202414.0914.2913.9413.9713.94809,700
Oct 29, 202414.0214.1913.9514.1014.07925,800
Oct 28, 202414.1814.4114.0914.1314.101,114,100
Oct 25, 202414.3614.3613.9213.9913.961,335,300
Oct 24, 202414.3814.5514.2414.2914.261,093,900
Oct 23, 202414.8514.9014.2414.3514.321,193,400
Oct 22, 202414.9415.0814.7414.8914.861,008,800
Oct 21, 202415.2515.3215.0015.0515.02785,800
Oct 18, 202415.2615.4115.1915.2315.201,368,100
Oct 17, 202415.0815.3115.0115.2415.21755,600
Oct 16, 202415.0815.1614.9815.1115.08738,400
Oct 15, 202414.8715.3514.8715.0315.001,401,000
Oct 14, 202414.9815.0414.8314.9714.94785,000
Oct 11, 202414.7514.9514.7514.9414.91792,100
Oct 10, 202414.8614.9814.6214.7614.731,638,200
Oct 9, 202414.7814.9114.6814.8714.841,716,500
Oct 8, 202414.6614.9114.5414.7514.721,494,700
Oct 7, 202414.7115.1114.5314.6314.602,289,200
Oct 4, 202413.8014.9113.5014.8014.776,894,800
Oct 3, 202414.8014.9914.4814.5214.493,493,400
Oct 2, 202414.7915.0214.6614.8314.801,782,500
Oct 1, 202414.8414.9314.6114.7714.741,486,600
Sep 30, 202415.2015.2514.7114.9014.871,915,100
Sep 27, 202415.4215.5114.9715.1115.081,559,100
Sep 26, 202415.4015.4815.1515.3215.292,754,600
Sep 25, 202415.7915.7915.2115.2215.191,903,500
Sep 24, 202415.5615.8715.5115.6815.651,870,400
Sep 23, 202415.6615.8115.3115.4415.412,362,700
Sep 20, 202415.5115.9815.4115.7115.688,497,200
Sep 19, 202415.4815.8015.2015.6015.572,773,300
Sep 18, 202415.1215.3214.8915.1915.162,274,100
Sep 17, 202415.0115.3914.9915.1715.141,485,500
Sep 16, 202414.9815.1714.9414.9914.961,643,300
Sep 13, 2024 0.04 Dividend
Sep 13, 202414.9215.2514.8315.0214.991,877,700
Sep 12, 202414.7215.1114.7014.8814.812,774,400
Sep 11, 202414.6814.7014.3514.6614.592,488,400
Sep 10, 202414.9815.1114.6914.7114.642,418,600
Sep 9, 202414.5015.0014.4314.9214.853,894,500
Sep 6, 202415.3115.6114.3214.4314.376,663,900
Sep 5, 202413.7315.7713.6915.2915.229,869,900
Sep 4, 202413.9614.0413.6413.6813.62802,600
Sep 3, 202413.7914.1313.7913.9813.921,389,200
Aug 30, 202413.6114.3813.5314.0714.011,688,500
Aug 29, 202413.6813.8213.5613.5913.53738,700
Aug 28, 202413.6613.7113.4813.6613.60749,000
Aug 27, 202413.7213.9213.6513.7413.68548,000
Aug 26, 202413.9213.9213.6913.7213.66459,700
Aug 23, 202413.1913.8913.0413.8113.752,511,200
Aug 22, 202413.4313.4312.8113.2013.142,917,800
Aug 21, 202413.4913.5813.3013.4313.371,060,300
Aug 20, 202413.3113.5613.2713.4713.411,072,700
Aug 19, 202413.0813.3912.9713.3113.251,382,200
Aug 16, 202413.2713.3613.0113.0913.03999,500
Aug 15, 202413.2013.5013.0213.3213.261,107,100
Aug 14, 202413.2013.2812.8613.0212.961,515,300
Aug 13, 202412.6213.3412.6113.2313.171,470,500
Aug 12, 202413.0113.2912.5012.5912.532,651,500
Aug 9, 202412.8713.0412.6813.0012.942,152,100
Aug 8, 202412.2713.0611.7012.7712.713,467,600
Aug 7, 202413.1213.1211.7612.7112.653,139,400
Aug 6, 202412.0112.5412.0012.5012.441,775,800
Aug 5, 202411.9512.2711.6812.1112.061,039,400
Aug 2, 202412.8812.9212.5312.5712.511,036,200
Aug 1, 202412.9513.1212.7113.0212.961,653,600
Jul 31, 202412.8613.2112.6312.9712.911,563,000
Jul 30, 202412.6812.8912.6212.7612.701,073,600
Jul 29, 202412.4712.7412.3812.7012.64860,900
Jul 26, 202412.9712.9712.3412.4712.411,761,800
Jul 25, 202412.4712.6412.1712.5212.461,867,900
Jul 24, 202412.5612.6912.3412.4012.34661,400
Jul 23, 202412.5012.7812.4812.5612.501,551,100
Jul 22, 202412.5112.6612.2112.5812.521,594,300
Jul 19, 202412.0012.6111.7212.5112.451,773,000
Jul 18, 202412.4612.5911.9011.9611.911,208,400
Jul 17, 202412.8113.0012.3612.4012.341,036,400
Jul 16, 202412.3212.9212.2712.9012.841,819,600
Jul 15, 202412.3312.4212.2312.3412.281,580,300
Jul 12, 202412.4412.5712.2512.3412.281,208,300
Jul 11, 202412.0712.5111.7912.3312.272,805,100
Jul 10, 202412.2713.7011.2611.9711.928,270,500
Jul 9, 202411.5012.4711.5012.2512.204,006,300
Jul 8, 202411.3711.5711.2711.5111.46935,300
Jul 5, 202411.3311.4111.1011.2611.212,198,800
Jul 3, 202411.5111.5811.3611.3811.33570,800
Jul 2, 202411.7011.9711.3811.4511.401,136,600
Jul 1, 202412.3412.5911.5811.6511.602,343,200
Jun 28, 202412.1112.2712.0112.2312.183,386,900
Jun 27, 202412.1712.2312.0612.1212.07659,800
Jun 26, 202411.8812.2211.8812.2012.15725,000
Jun 25, 202412.0912.1211.9011.9511.901,063,500
Jun 24, 202411.9712.4511.9712.1012.051,644,700
Jun 21, 202411.8512.0811.7712.0512.003,090,300
Jun 20, 202411.6611.9911.6311.8311.781,820,400
Jun 18, 202411.7311.9011.5611.6811.631,580,000
Jun 17, 202411.6811.9411.6611.8011.752,976,400
Jun 14, 2024 0.04 Dividend
Jun 14, 202411.8111.9511.4411.7011.653,636,600
Jun 13, 202412.1612.2811.8611.9811.891,889,700
Jun 12, 202412.3412.4912.0312.2412.151,545,200
Jun 11, 202412.0012.0411.7512.0411.951,164,100
Jun 10, 202412.0912.1811.6812.0211.932,197,800
Jun 7, 202412.2912.4712.1212.2512.165,242,200
Jun 6, 202412.3112.5612.3112.4312.34996,100
Jun 5, 202412.3612.5712.1912.5112.421,066,700
Jun 4, 202412.4012.5312.2912.3612.271,546,400
Jun 3, 202412.2612.6112.1412.4412.351,608,100
May 31, 202412.0612.3511.9412.3212.231,518,500
May 30, 202411.8212.3911.8112.1212.031,320,400
May 29, 202411.4411.7411.3611.6511.561,146,100
May 28, 202412.0812.1111.5011.6211.531,444,500
May 24, 202412.3012.3511.8812.0111.921,609,400
May 23, 202412.6012.6812.0512.1112.021,401,800
May 22, 202412.4512.7212.3812.6412.551,838,400
May 21, 202412.6212.7812.3712.4412.351,401,100
May 20, 202412.5912.6512.3712.5412.451,573,600
May 17, 202412.8712.9112.5112.5212.431,880,200
May 16, 202412.6412.9712.6012.8312.742,339,100
May 15, 202412.8512.9512.5212.7712.682,260,000
May 14, 202412.4012.7112.3012.5912.503,348,300
May 13, 202411.6112.4211.6012.2812.194,852,000
May 10, 202411.5812.0311.4811.4911.413,355,800
May 9, 202411.3611.7011.0911.5811.494,090,600
May 8, 202410.2110.6710.0210.5610.484,032,800
May 7, 202410.3310.6410.1910.2310.158,760,400
May 6, 20249.429.979.069.919.8412,025,600
May 3, 202410.2310.389.159.419.3424,764,700
May 2, 202412.9213.078.9210.1610.0828,189,000
May 1, 202418.4218.9518.3518.4718.331,757,000
Apr 30, 202418.7418.9918.4218.4218.28957,800
Apr 29, 202418.9818.9918.7218.8318.691,202,600
Apr 26, 202418.8218.9418.7318.9018.76821,700
Apr 25, 202418.6018.8418.3218.8118.67599,400
Apr 24, 202418.9018.9818.6918.7018.561,289,400
Apr 23, 202418.7819.1118.7818.9418.80753,600
Apr 22, 202418.7318.9518.5818.7818.641,463,200
Apr 19, 202418.5618.8718.5418.6618.52715,500
Apr 18, 202418.7018.9718.4918.5718.43961,100
Apr 17, 202418.8118.8718.6118.7918.65842,400
Apr 16, 202418.6118.7418.3618.7018.561,034,600
Apr 15, 202419.3419.3418.5918.6518.511,573,400
Apr 12, 202419.0119.3919.0119.2319.091,193,800
Apr 11, 202419.4319.5019.0019.1919.051,583,900
Apr 10, 202419.0819.4019.0119.2019.062,103,900
Apr 9, 202419.2019.7619.2019.6519.502,297,600
Apr 8, 202419.1519.3218.9919.1619.021,243,200
Apr 5, 202418.8319.1818.7319.1218.981,191,400
Apr 4, 202419.1819.5318.7018.8218.681,583,500
Apr 3, 202418.7719.2318.5719.0918.951,934,700
Apr 2, 202418.9318.9718.3118.6318.491,787,500
Apr 1, 202419.3019.3018.7219.1218.981,425,400
Mar 28, 202418.9619.4318.9119.2719.131,420,600
Mar 27, 202418.4219.0318.4018.9618.823,137,200
Mar 26, 202418.2818.3918.0218.3418.201,581,600
Mar 25, 202417.9518.3617.8418.2218.091,322,500
Mar 22, 202418.1518.1817.8518.0817.951,402,600
Mar 21, 202418.1918.3518.0318.1017.971,821,800
Mar 20, 202417.7518.1817.6018.0517.923,008,700
Mar 19, 202417.8518.0017.6217.7517.621,324,100
Mar 18, 202417.8718.0217.4617.9217.792,493,500
Mar 15, 202418.2318.2617.6417.8617.734,797,600
Mar 14, 2024 0.04 Dividend
Mar 14, 202418.4018.4818.0818.2218.091,284,600
Mar 13, 202418.6418.7518.3918.4418.271,750,900
Mar 12, 202418.8819.0018.6118.7018.531,261,500
Mar 11, 202418.6618.8418.4718.8018.63565,800
Mar 8, 202419.1019.1718.4318.6418.47959,800
Mar 7, 202418.6619.1018.6619.0218.84892,800
Mar 6, 202418.6318.7718.3618.5218.35978,000
Mar 5, 202418.6518.7518.3318.4118.24879,600
Mar 4, 202418.8518.9818.5018.7518.581,401,600
Mar 1, 202418.8118.9818.6318.7118.541,139,500
Feb 29, 202419.3519.3518.3118.7618.591,778,400
Feb 28, 202419.0519.2918.8519.2419.061,738,100
Feb 27, 202419.8619.9319.3919.5119.33738,800
Feb 26, 202419.9019.9719.4319.7019.52928,700
Feb 23, 202419.8020.0719.5020.0319.84841,300
Feb 22, 202419.3619.5619.2519.5519.37938,600

Related Tickers

TRTN-PB Triton International Limited
25.27
-0.05%
 
TRTN-PD Triton International Limited
23.10
+0.65%
 
CTOS Custom Truck One Source, Inc.
4.6200
-3.75%
 
TRTN-PC Triton International Limited
24.35
+0.04%
 
ALTG Alta Equipment Group Inc.
6.45
-6.25%
 
FTAIO FTAI Aviation Ltd.
25.46
0.00%
 
ALTG-PA Alta Equipment Group Inc.
25.74
-0.00%
 
R Ryder System, Inc.
164.95
-0.67%
 
TRTN-PE Triton International Limited
19.61
-0.45%
 
FTAIN FTAI Aviation Ltd.
25.64
+0.19%