UK markets closed

Vestis Corporation (VSTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.25-0.18 (-1.45%)
At close: 04:00PM EDT
13.50 +1.25 (+10.20%)
After hours: 07:58PM EDT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202412.2912.4712.1212.2512.255,242,200
06 Jun 202412.3112.5612.3112.4312.43996,100
05 Jun 202412.3612.5712.1912.5112.511,066,700
04 Jun 202412.4012.5312.2912.3612.361,546,400
03 Jun 202412.2612.6112.1412.4412.441,608,100
31 May 202412.0612.3511.9412.3212.321,518,500
30 May 202411.8212.3911.8112.1212.121,320,400
29 May 202411.4411.7411.3611.6511.651,146,100
28 May 202412.0812.1111.5011.6211.621,444,500
24 May 202412.3012.3511.8812.0112.011,609,400
23 May 202412.6012.6812.0512.1112.111,401,800
22 May 202412.4512.7212.3812.6412.641,838,400
21 May 202412.6212.7812.3712.4412.441,401,100
20 May 202412.5912.6512.3712.5412.541,573,600
17 May 202412.8712.9112.5112.5212.521,880,200
16 May 202412.6412.9712.6012.8312.832,339,100
15 May 202412.8512.9512.5212.7712.772,260,000
14 May 202412.4012.7112.3012.5912.593,348,300
13 May 202411.6112.4211.6012.2812.284,852,000
10 May 202411.5812.0311.4811.4911.493,355,800
09 May 202411.3611.7011.0911.5811.584,090,600
08 May 202410.2110.6710.0210.5610.564,032,800
07 May 202410.3310.6410.1910.2310.238,760,400
06 May 20249.429.979.069.919.9112,025,600
03 May 202410.2310.389.159.419.4124,764,700
02 May 202412.9213.078.9210.1610.1628,189,000
01 May 202418.4218.9518.3518.4718.471,757,000
30 Apr 202418.7418.9918.4218.4218.42957,800
29 Apr 202418.9818.9918.7218.8318.831,202,600
26 Apr 202418.8218.9418.7318.9018.90821,700
25 Apr 202418.6018.8418.3218.8118.81599,400
24 Apr 202418.9018.9818.6918.7018.701,289,400
23 Apr 202418.7819.1118.7818.9418.94753,600
22 Apr 202418.7318.9518.5818.7818.781,463,200
19 Apr 202418.5618.8718.5418.6618.66715,500
18 Apr 202418.7018.9718.4918.5718.57961,100
17 Apr 202418.8118.8718.6118.7918.79842,400
16 Apr 202418.6118.7418.3618.7018.701,034,600
15 Apr 202419.3419.3418.5918.6518.651,573,400
12 Apr 202419.0119.3919.0119.2319.231,193,800
11 Apr 202419.4319.5019.0019.1919.191,583,900
10 Apr 202419.0819.4019.0119.2019.202,103,900
09 Apr 202419.2019.7619.2019.6519.652,297,600
08 Apr 202419.1519.3218.9919.1619.161,243,200
05 Apr 202418.8319.1818.7319.1219.121,191,400
04 Apr 202419.1819.5318.7018.8218.821,583,500
03 Apr 202418.7719.2318.5719.0919.091,934,700
02 Apr 202418.9318.9718.3118.6318.631,787,500
01 Apr 202419.3019.3018.7219.1219.121,425,400
28 Mar 202418.9619.4318.9119.2719.271,420,600
27 Mar 202418.4219.0318.4018.9618.963,137,200
26 Mar 202418.2818.3918.0218.3418.341,581,600
25 Mar 202417.9518.3617.8418.2218.221,322,500
22 Mar 202418.1518.1817.8518.0818.081,402,600
21 Mar 202418.1918.3518.0318.1018.101,821,800
20 Mar 202417.7518.1817.6018.0518.053,008,700
19 Mar 202417.8518.0017.6217.7517.751,324,100
18 Mar 202417.8718.0217.4617.9217.922,493,500
15 Mar 202418.2318.2617.6417.8617.864,797,600
14 Mar 202418.4018.4818.0818.2218.221,284,600
14 Mar 20240.035 Dividend
13 Mar 202418.6418.7518.3918.4418.411,750,900
12 Mar 202418.8819.0018.6118.7018.661,261,500
11 Mar 202418.6618.8418.4718.8018.76565,800
08 Mar 202419.1019.1718.4318.6418.60959,800
07 Mar 202418.6619.1018.6619.0218.98892,800
06 Mar 202418.6318.7718.3618.5218.48978,000
05 Mar 202418.6518.7518.3318.4118.38879,600
04 Mar 202418.8518.9818.5018.7518.711,401,600
01 Mar 202418.8118.9818.6318.7118.671,139,500
29 Feb 202419.3519.3518.3118.7618.721,778,400
28 Feb 202419.0519.2918.8519.2419.201,738,100
27 Feb 202419.8619.9319.3919.5119.47738,800
26 Feb 202419.9019.9719.4319.7019.66928,700
23 Feb 202419.8020.0719.5020.0319.99841,300
22 Feb 202419.3619.5619.2519.5519.51938,600
21 Feb 202419.0919.4019.0219.3219.28758,800
20 Feb 202418.8319.3618.7719.3319.292,262,000
16 Feb 202419.3619.4518.9018.9818.941,477,500
15 Feb 202419.1119.6819.0919.5319.491,665,000
14 Feb 202419.0719.2718.7519.0118.971,439,100
13 Feb 202419.9720.0018.7918.9618.922,529,300
12 Feb 202419.1319.7219.0419.4119.372,033,600
09 Feb 202420.0020.0518.9718.9818.944,295,900
08 Feb 202419.3720.2818.9220.1120.075,364,300
07 Feb 202421.7521.9019.2319.4219.387,524,600
06 Feb 202421.9222.3221.8722.3022.261,541,400
05 Feb 202421.9522.1121.7921.9021.861,545,700
02 Feb 202421.7622.3721.7622.2122.171,927,200
01 Feb 202421.6322.0021.4321.8521.811,706,000
31 Jan 202421.8121.9221.3221.4021.36996,100
30 Jan 202421.6121.8721.4421.8321.791,210,100
29 Jan 202421.3221.8021.1521.7621.721,534,400
26 Jan 202421.6421.8321.2921.3221.28786,600
25 Jan 202421.2321.5120.9421.4821.44953,800
24 Jan 202421.7921.9921.2721.3121.272,127,500
23 Jan 202421.5021.8121.3521.6721.631,962,900
22 Jan 202420.9621.6720.9421.3621.321,560,000
19 Jan 202420.5420.8520.4520.7320.691,348,000
18 Jan 202420.8120.8520.5020.5920.55961,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...