Skip to main content
VSTS logo

Vestis Corporation

VSTSNYSEIndustrialsRental & Leasing Services

$14.75Today:- (-)1Y +183.63%

As of Oct 23, 2026 close

Market cap
$1.98B
P/E (TTM)
201.22
Forward P/E
-
Dividend yield
-
52-week range
$4.83$16.90
Volume (live)
-
Avg. volume (3M)
1.49M

Vestis (VSTS) Historical Stock Prices

Analyze Vestis (VSTS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vestis (VSTS) Interactive Price Chart

Interactive historical price chart showing Vestis stock price movements and trends across multiple time periods.

Loading chart...

VSTS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VSTS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202614.4514.8114.4014.7514.75876.95K
Oct 22, 202614.7515.0014.4214.5514.551.02M
Oct 21, 202614.5414.9214.3814.8314.831.05M
Oct 20, 202614.2714.9014.2114.4914.491.12M
Oct 19, 202613.9214.2413.7614.2214.221.42M
Oct 16, 202614.4914.6413.8813.8813.881.67M
Oct 15, 202613.9714.5313.7014.4014.401.70M
Oct 14, 202614.1714.3013.8313.9713.97901.27K
Oct 13, 202614.3814.5514.2214.3114.311.10M
Oct 12, 202614.1014.3414.0314.2514.251.31M
Oct 9, 202613.8214.1613.8214.1314.13849.97K
Oct 8, 202613.9114.1013.6014.0014.002.04M
Oct 7, 202614.0114.1813.6513.9413.942.53M
Oct 6, 202614.0614.4513.8713.9213.921.32M
Oct 5, 202613.9414.1413.7214.0114.011.24M
Oct 2, 202614.0114.5113.6714.0314.031.98M
Oct 1, 202613.3913.9113.0913.7813.781.52M
Sep 30, 202613.4813.6713.3113.3613.361.16M
Sep 29, 202613.4313.5313.3313.4613.461.17M
Sep 28, 202613.3213.6613.0113.4513.45889.04K
Sep 25, 202613.8014.1513.6513.6513.651.21M
Sep 24, 202613.8514.1013.5313.8413.841.49M
Sep 23, 202614.3014.5213.8613.8713.871.32M
Sep 22, 202614.2114.6613.9814.4314.431.62M
Sep 21, 202613.9314.4713.8114.2314.231.23M
Sep 18, 202613.7114.0113.5813.8213.824.24M
Sep 17, 202613.9014.0913.7113.8413.841.63M
Sep 16, 202613.2514.0213.1213.7713.772.07M
Sep 15, 202612.8913.3112.7713.2713.271.38M
Sep 14, 202613.0013.2112.8012.9312.931.60M
Sep 11, 202613.0213.3512.8912.9712.971.22M
Sep 10, 202613.1713.3412.8713.0413.041.61M
Sep 9, 202613.4513.7512.8913.1213.122.26M
Sep 8, 202613.0613.8013.0513.6513.652.57M
Sep 4, 202613.1213.3213.0013.2613.261.27M
Sep 3, 202612.2412.5512.1412.5412.54729.51K
Sep 2, 202612.2012.4612.1112.1712.171.21M
Sep 1, 202612.5012.6512.0712.1312.131.18M
Aug 31, 202612.5412.6112.2512.5112.511.49M
Aug 28, 202612.8512.8512.4312.4812.481.14M
Aug 27, 202612.9913.0012.7412.7512.75670.29K
Aug 26, 202612.8813.0412.7213.0313.03718.67K
Aug 25, 202612.8512.9412.7412.8812.88933.23K
Aug 24, 202612.7912.9012.6312.7512.751.06M
Aug 21, 202612.8712.9012.5412.6912.69878.70K
Aug 20, 202612.8913.0812.6612.8212.82838.86K
Aug 19, 202613.1413.3412.9413.0513.05989.84K
Aug 18, 202613.5313.6112.9613.0113.011.30M
Aug 17, 202613.2913.6013.2213.4113.411.39M
Aug 14, 202613.5313.8713.2113.3313.331.41M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.