Canada markets closed

Vestis Corporation (VSTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.52-0.31 (-2.42%)
At close: 04:00PM EDT
13.01 +0.49 (+3.91%)
After hours: 05:35PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202412.8712.9012.5112.5212.521,880,082
May 16, 202412.6412.9712.6012.8312.832,339,100
May 15, 202412.8512.9512.5212.7712.772,260,000
May 14, 202412.4012.7112.3012.5912.593,348,300
May 13, 202411.6112.4211.6012.2812.284,852,000
May 10, 202411.5812.0311.4811.4911.493,355,800
May 09, 202411.3611.7011.0911.5811.584,090,600
May 08, 202410.2110.6710.0210.5610.564,032,800
May 07, 202410.3310.6410.1910.2310.238,760,400
May 06, 20249.429.979.069.919.9112,025,600
May 03, 202410.2310.389.159.419.4124,764,700
May 02, 202412.9213.078.9210.1610.1628,189,000
May 01, 202418.4218.9518.3518.4718.471,757,000
Apr 30, 202418.7418.9918.4218.4218.42957,800
Apr 29, 202418.9818.9918.7218.8318.831,202,600
Apr 26, 202418.8218.9418.7318.9018.90821,700
Apr 25, 202418.6018.8418.3218.8118.81599,400
Apr 24, 202418.9018.9818.6918.7018.701,289,400
Apr 23, 202418.7819.1118.7818.9418.94753,600
Apr 22, 202418.7318.9518.5818.7818.781,463,200
Apr 19, 202418.5618.8718.5418.6618.66715,500
Apr 18, 202418.7018.9718.4918.5718.57961,100
Apr 17, 202418.8118.8718.6118.7918.79842,400
Apr 16, 202418.6118.7418.3618.7018.701,034,600
Apr 15, 202419.3419.3418.5918.6518.651,573,400
Apr 12, 202419.0119.3919.0119.2319.231,193,800
Apr 11, 202419.4319.5019.0019.1919.191,583,900
Apr 10, 202419.0819.4019.0119.2019.202,103,900
Apr 09, 202419.2019.7619.2019.6519.652,297,600
Apr 08, 202419.1519.3218.9919.1619.161,243,200
Apr 05, 202418.8319.1818.7319.1219.121,191,400
Apr 04, 202419.1819.5318.7018.8218.821,583,500
Apr 03, 202418.7719.2318.5719.0919.091,934,700
Apr 02, 202418.9318.9718.3118.6318.631,787,500
Apr 01, 202419.3019.3018.7219.1219.121,425,400
Mar 28, 202418.9619.4318.9119.2719.271,420,600
Mar 27, 202418.4219.0318.4018.9618.963,137,200
Mar 26, 202418.2818.3918.0218.3418.341,581,600
Mar 25, 202417.9518.3617.8418.2218.221,322,500
Mar 22, 202418.1518.1817.8518.0818.081,402,600
Mar 21, 202418.1918.3518.0318.1018.101,821,800
Mar 20, 202417.7518.1817.6018.0518.053,008,700
Mar 19, 202417.8518.0017.6217.7517.751,324,100
Mar 18, 202417.8718.0217.4617.9217.922,493,500
Mar 15, 202418.2318.2617.6417.8617.864,797,600
Mar 14, 202418.4018.4818.0818.2218.221,284,600
Mar 14, 20240.035 Dividend
Mar 13, 202418.6418.7518.3918.4418.411,750,900
Mar 12, 202418.8819.0018.6118.7018.661,261,500
Mar 11, 202418.6618.8418.4718.8018.76565,800
Mar 08, 202419.1019.1718.4318.6418.60959,800
Mar 07, 202418.6619.1018.6619.0218.98892,800
Mar 06, 202418.6318.7718.3618.5218.48978,000
Mar 05, 202418.6518.7518.3318.4118.38879,600
Mar 04, 202418.8518.9818.5018.7518.711,401,600
Mar 01, 202418.8118.9818.6318.7118.671,139,500
Feb 29, 202419.3519.3518.3118.7618.721,778,400
Feb 28, 202419.0519.2918.8519.2419.201,738,100
Feb 27, 202419.8619.9319.3919.5119.47738,800
Feb 26, 202419.9019.9719.4319.7019.66928,700
Feb 23, 202419.8020.0719.5020.0319.99841,300
Feb 22, 202419.3619.5619.2519.5519.51938,600
Feb 21, 202419.0919.4019.0219.3219.28758,800
Feb 20, 202418.8319.3618.7719.3319.292,262,000
Feb 16, 202419.3619.4518.9018.9818.941,477,500
Feb 15, 202419.1119.6819.0919.5319.491,665,000
Feb 14, 202419.0719.2718.7519.0118.971,439,100
Feb 13, 202419.9720.0018.7918.9618.922,529,300
Feb 12, 202419.1319.7219.0419.4119.372,033,600
Feb 09, 202420.0020.0518.9718.9818.944,295,900
Feb 08, 202419.3720.2818.9220.1120.075,364,300
Feb 07, 202421.7521.9019.2319.4219.387,524,600
Feb 06, 202421.9222.3221.8722.3022.261,541,400
Feb 05, 202421.9522.1121.7921.9021.861,545,700
Feb 02, 202421.7622.3721.7622.2122.171,927,200
Feb 01, 202421.6322.0021.4321.8521.811,706,000
Jan 31, 202421.8121.9221.3221.4021.36996,100
Jan 30, 202421.6121.8721.4421.8321.791,210,100
Jan 29, 202421.3221.8021.1521.7621.721,534,400
Jan 26, 202421.6421.8321.2921.3221.28786,600
Jan 25, 202421.2321.5120.9421.4821.44953,800
Jan 24, 202421.7921.9921.2721.3121.272,127,500
Jan 23, 202421.5021.8121.3521.6721.631,962,900
Jan 22, 202420.9621.6720.9421.3621.321,560,000
Jan 19, 202420.5420.8520.4520.7320.691,348,000
Jan 18, 202420.8120.8520.5020.5920.55961,000
Jan 17, 202420.5520.9720.5520.6920.651,137,900
Jan 16, 202420.9021.0020.4720.8020.76667,400
Jan 12, 202421.1021.2820.8221.0521.01801,600
Jan 11, 202420.8721.0120.5921.0120.971,376,000
Jan 10, 202420.6420.7720.3320.5820.54908,900
Jan 09, 202420.6721.3720.5020.6120.571,095,300
Jan 08, 202420.6221.0420.5520.8020.761,239,800
Jan 05, 202420.1921.0820.1720.7420.701,184,100
Jan 04, 202420.1920.4720.0820.2920.25999,800
Jan 03, 202420.3220.5420.1520.1920.151,023,200
Jan 02, 202421.0121.0820.6720.7720.731,591,500
Dec 29, 202321.0821.4120.9721.1421.10697,800
Dec 28, 202321.1921.4420.8221.1021.06735,900
Dec 27, 202320.9221.1920.8721.1821.14812,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...