Vestis Corporation (VSTS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.435 | -2.65163060043 | 16.405 | 16.42 | 15.68 | 1044728 | 16.15540546 | CS |
| 4 | -0.25 | -1.54130702836 | 16.22 | 16.68 | 14.87 | 2631365 | 16.06386162 | CS |
| 12 | 1.12 | 7.54208754209 | 14.85 | 17.83 | 13.1 | 1972573 | 15.56023363 | CS |
| 26 | 3.64 | 29.5214922952 | 12.33 | 17.83 | 11.68 | 1987131 | 14.81329287 | CS |
| 52 | -4.93 | -23.5885167464 | 20.9 | 22.37 | 8.92 | 2187039 | 14.65345383 | CS |
| 156 | -3.23 | -16.8229166667 | 19.2 | 22.37 | 8.92 | 2203020 | 15.31521284 | CS |
| 260 | -3.23 | -16.8229166667 | 19.2 | 22.37 | 8.92 | 2203020 | 15.31521284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 16.28 | 0.13 | 0.80 | 16.5 | 16.5 | 16.055 | 863184 |
| 1736898000 | 16.149999 | 0.12 | 0.75 | 16.12 | 16.29 | 15.94 | 821518 |
| 1736811600 | 16.03 | 0.06 | 0.38 | 15.72 | 16.079999 | 15.68 | 882490 |
| 1736552400 | 15.97 | -0.37 | -2.26 | 16.0101 | 16.11 | 15.7 | 923633 |
| 1736379600 | 16.34 | -0.11 | -0.67 | 16.405 | 16.42 | 15.96 | 1551272 |
| 1736293200 | 16.45 | 0.29 | 1.79 | 16.399999 | 16.68 | 16.03 | 2218885 |
| 1736206800 | 16.16 | 0.9 | 5.90 | 15.52 | 16.26 | 15.43 | 3030364 |
| 1735947600 | 15.26 | -0.04 | -0.26 | 15.21 | 15.36 | 14.87 | 1349384 |
| 1735861200 | 15.3 | 0.06 | 0.39 | 15.325 | 15.395 | 15.2 | 1002443 |
| 1735688400 | 15.24 | -0.02 | -0.13 | 15.31 | 15.43 | 15.18 | 1207869 |
| 1735602000 | 15.26 | -0.1 | -0.65 | 15.09 | 15.32 | 14.96 | 1040046 |
| 1735342800 | 15.36 | -0.34 | -2.17 | 15.63 | 15.72 | 15.25 | 1261334 |
| 1735256400 | 15.7 | -0.14 | -0.88 | 15.75 | 15.795 | 15.58 | 969110 |
| 1735077840 | 15.84 | 0 | 0.00 | 15.82 | 15.9 | 15.69 | 582320 |
| 1734997200 | 15.84 | -0.55 | -3.36 | 16.26 | 16.26 | 15.62 | 1980235 |
| 1734738000 | 16.39 | 0.8 | 5.13 | 16.1 | 16.545 | 15.96 | 19898085 |
| 1734651600 | 15.59 | -0.13 | -0.83 | 15.675 | 15.86 | 15.185 | 3511219 |
| 1734565200 | 15.72 | -0.39 | -2.42 | 16.219999 | 16.399999 | 15.68 | 2502990 |
| 1734478800 | 16.11 | -0.24 | -1.47 | 16.34 | 16.34 | 15.99 | 2086036 |
| 1734392400 | 16.35 | 0.3 | 1.87 | 15.98 | 16.454999 | 15.95 | 1938264 |
| 1734133200 | 16.05 | -0.33 | -2.01 | 16.41 | 16.42 | 16.04 | 1169354 |
| 1734046800 | 16.379999 | -0.1 | -0.61 | 16.515 | 16.608 | 16.309999 | 1339519 |
| 1733960400 | 16.48 | -0.14 | -0.84 | 16.611999 | 16.611999 | 16.05 | 2331600 |
| 1733874000 | 16.62 | 0.32 | 1.96 | 16.399999 | 17.83 | 16.21 | 3461055 |
| 1733787600 | 16.3 | -0.03 | -0.18 | 16.44 | 16.475 | 15.96 | 1981419 |
| 1733528400 | 16.329999 | 0.03 | 0.18 | 16.3 | 16.36 | 16 | 1321944 |
| 1733442000 | 16.3 | -0.06 | -0.37 | 16.39 | 16.41 | 16.129999 | 1589148 |
| 1733355600 | 16.36 | -0.03 | -0.18 | 16.26 | 16.399999 | 15.92 | 1276932 |
| 1733269200 | 16.39 | 0.07 | 0.43 | 16.14 | 16.434999 | 16.14 | 1515661 |
| 1733182800 | 16.32 | 0.24 | 1.49 | 16.03 | 16.32 | 15.86 | 2167177 |
| 1732917840 | 16.079999 | -0.1 | -0.62 | 16.1 | 16.295 | 15.92 | 629819 |
| 1732750800 | 16.18 | -0.15 | -0.92 | 16.42 | 16.53 | 16.07 | 1595934 |
| 1732664400 | 16.329999 | 0.02 | 0.12 | 16.21 | 16.399999 | 16.07 | 2512785 |
| 1732578000 | 16.309999 | 0.29 | 1.81 | 16.45 | 16.629999 | 16.16 | 3235600 |
| 1732318800 | 16.02 | 0.4 | 2.56 | 15.74 | 16.165 | 15.18 | 2788266 |
| 1732232400 | 15.62 | 2.31 | 17.36 | 13.39 | 15.695 | 13.3701 | 4971559 |
| 1732146000 | 13.31 | -0.1 | -0.75 | 13.45 | 13.61 | 13.1 | 2806286 |
| 1732059600 | 13.41 | -0.06 | -0.45 | 13.325 | 13.5 | 13.28 | 1615162 |
| 1731973200 | 13.47 | -0.39 | -2.81 | 13.805 | 13.91 | 13.47 | 1031359 |
| 1731714000 | 13.86 | -0.28 | -1.98 | 14.11 | 14.32 | 13.72 | 1360437 |
| 1731627600 | 14.14 | -0.21 | -1.46 | 14.24 | 14.47 | 14.11 | 1865572 |
| 1731541200 | 14.35 | 0.26 | 1.85 | 14.08 | 14.445 | 13.98 | 1070486 |
| 1731454800 | 14.09 | 0.01 | 0.07 | 13.95 | 14.21 | 13.935 | 895287 |
| 1731368400 | 14.08 | -0.04 | -0.28 | 14.32 | 14.32 | 14.055 | 1377021 |
| 1731109200 | 14.12 | 0.07 | 0.50 | 14.075 | 14.39 | 14.01 | 1300534 |
| 1731022800 | 14.05 | -0.1 | -0.71 | 14.235 | 14.31 | 13.89 | 1364672 |
| 1730936400 | 14.15 | 0.66 | 4.89 | 14.34 | 14.34 | 13.855 | 1951027 |
| 1730850000 | 13.49 | 0.24 | 1.81 | 13.24 | 13.6 | 13.22 | 897038 |
| 1730763600 | 13.25 | -0.15 | -1.12 | 13.43 | 13.58 | 13.21 | 891262 |
| 1730500800 | 13.4 | -0.12 | -0.89 | 13.57 | 13.645 | 13.21 | 1779454 |
| 1730414400 | 13.52 | -0.45 | -3.22 | 13.845 | 13.88 | 13.45 | 1189013 |
| 1730328000 | 13.97 | -0.13 | -0.92 | 13.99 | 14.29 | 13.94 | 807302 |
| 1730241600 | 14.1 | -0.03 | -0.21 | 14.035 | 14.185 | 13.95 | 923977 |
| 1730155200 | 14.13 | 0.14 | 1.00 | 14.18 | 14.41 | 14.09 | 1105664 |
| 1729896000 | 13.99 | -0.3 | -2.10 | 14.36 | 14.36 | 13.92 | 1335331 |
| 1729809600 | 14.29 | -0.06 | -0.42 | 14.38 | 14.55 | 14.24 | 1093424 |
| 1729723200 | 14.35 | -0.54 | -3.63 | 14.85 | 14.86 | 14.24 | 1158526 |
| 1729636800 | 14.89 | -0.16 | -1.06 | 15.05 | 15.06 | 14.74 | 1004811 |
| 1729550400 | 15.05 | -0.18 | -1.18 | 15.25 | 15.32 | 15 | 785800 |
| 1729291200 | 15.23 | -0.01 | -0.07 | 15.26 | 15.41 | 15.19 | 1368133 |
| 1729204800 | 15.24 | 0.13 | 0.86 | 15.08 | 15.31 | 15.01 | 755550 |
| 1729118400 | 15.11 | 0.08 | 0.53 | 15.08 | 15.16 | 14.975 | 736379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
