7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,994.23

+532.30

+0.69%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE USD

Vestis Corporation (VSTS)

14.83 -0.38 (-2.50%)

At close: October 30 at 4:00:02 PM EDT

14.83 0.00 (0.00%)

After hours: October 30 at 5:21:51 PM EDT

Trade Vestis on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.16	15.41	14.76	14.83	14.83	1,473,600
Oct 29, 2026	15.25	15.43	15.03	15.21	15.21	1,534,100
Oct 28, 2026	15.22	15.37	14.99	15.25	15.25	1,449,200
Oct 27, 2026	14.95	15.23	14.57	15.16	15.16	1,410,200
Oct 26, 2026	14.83	15.10	14.63	14.96	14.96	822,500
Oct 23, 2026	14.45	14.81	14.40	14.75	14.75	876,900
Oct 22, 2026	14.75	15.00	14.42	14.55	14.55	1,023,500
Oct 21, 2026	14.54	14.92	14.38	14.83	14.83	1,055,300
Oct 20, 2026	14.27	14.90	14.22	14.49	14.49	1,119,800
Oct 19, 2026	13.92	14.24	13.76	14.22	14.22	1,642,200
Oct 16, 2026	14.49	14.64	13.88	13.88	13.88	1,666,700
Oct 15, 2026	13.97	14.53	13.70	14.40	14.40	1,701,200
Oct 14, 2026	14.17	14.30	13.83	13.97	13.97	901,300
Oct 13, 2026	14.38	14.55	14.22	14.31	14.31	1,103,300
Oct 12, 2026	14.10	14.34	14.02	14.25	14.25	1,309,700
Oct 9, 2026	13.82	14.16	13.82	14.13	14.13	850,000
Oct 8, 2026	13.91	14.10	13.60	14.00	14.00	2,038,300
Oct 7, 2026	14.01	14.18	13.65	13.94	13.94	2,534,300
Oct 6, 2026	14.06	14.45	13.87	13.92	13.92	1,328,600
Oct 5, 2026	13.94	14.15	13.72	14.01	14.01	1,238,400
Oct 2, 2026	14.01	14.51	13.67	14.03	14.03	1,981,200
Oct 1, 2026	13.39	13.91	13.09	13.78	13.78	1,521,900
Sep 30, 2026	13.48	13.67	13.31	13.36	13.36	1,164,300
Sep 29, 2026	13.43	13.53	13.33	13.46	13.46	1,170,300
Sep 28, 2026	13.32	13.66	13.01	13.45	13.45	889,000
Sep 25, 2026	13.80	14.15	13.65	13.65	13.65	1,244,400
Sep 24, 2026	13.85	14.10	13.52	13.84	13.84	1,491,200
Sep 23, 2026	14.30	14.52	13.85	13.87	13.87	1,325,800
Sep 22, 2026	14.21	14.66	13.98	14.43	14.43	1,791,000
Sep 21, 2026	13.93	14.47	13.81	14.23	14.23	1,235,000
Sep 18, 2026	13.71	14.01	13.58	13.82	13.82	4,261,500
Sep 17, 2026	13.90	14.09	13.71	13.84	13.84	1,671,700
Sep 16, 2026	13.25	14.02	13.12	13.77	13.77	2,067,900
Sep 15, 2026	12.89	13.31	12.77	13.27	13.27	1,520,700
Sep 14, 2026	13.00	13.20	12.80	12.93	12.93	1,603,200
Sep 11, 2026	13.02	13.35	12.90	12.97	12.97	1,215,600
Sep 10, 2026	13.17	13.34	12.87	13.04	13.04	1,614,900
Sep 9, 2026	13.45	13.75	12.89	13.12	13.12	2,255,600
Sep 8, 2026	13.06	13.80	13.05	13.65	13.65	2,578,800
Sep 4, 2026	13.12	13.32	13.00	13.26	13.26	1,270,100
Sep 3, 2026	12.24	12.55	12.14	12.54	12.54	747,600
Sep 2, 2026	12.20	12.46	12.11	12.17	12.17	1,209,300
Sep 1, 2026	12.50	12.65	12.07	12.13	12.13	1,245,400
Aug 31, 2026	12.54	12.60	12.25	12.51	12.51	1,491,700
Aug 28, 2026	12.85	12.85	12.43	12.48	12.48	1,144,600
Aug 27, 2026	12.99	13.00	12.74	12.75	12.75	670,300
Aug 26, 2026	12.88	13.05	12.72	13.03	13.03	718,800
Aug 25, 2026	12.85	12.94	12.74	12.88	12.88	956,200
Aug 24, 2026	12.79	12.90	12.63	12.75	12.75	1,063,800
Aug 21, 2026	12.87	12.90	12.53	12.69	12.69	878,700
Aug 20, 2026	12.89	13.08	12.66	12.82	12.82	838,900
Aug 19, 2026	13.14	13.34	12.94	13.05	13.05	989,900
Aug 18, 2026	13.53	13.61	12.95	13.01	13.01	1,298,900
Aug 17, 2026	13.29	13.60	13.22	13.41	13.41	1,516,200
Aug 14, 2026	13.53	13.87	13.21	13.33	13.33	1,413,100
Aug 13, 2026	14.24	14.36	13.51	13.52	13.52	1,264,700
Aug 12, 2026	14.50	15.06	14.10	14.16	14.16	2,182,300
Aug 11, 2026	14.13	14.36	12.93	13.88	13.88	3,331,200
Aug 10, 2026	14.03	14.24	13.68	13.87	13.87	3,685,600
Aug 7, 2026	13.87	14.27	13.87	14.21	14.21	1,293,600
Aug 6, 2026	13.86	13.99	13.66	13.85	13.85	1,085,400
Aug 5, 2026	14.24	14.38	13.85	13.93	13.93	1,100,000
Aug 4, 2026	14.27	14.45	14.04	14.17	14.17	1,158,300
Aug 3, 2026	14.51	14.81	14.27	14.27	14.27	1,133,600
Jul 31, 2026	14.59	14.74	14.40	14.46	14.46	825,900
Jul 30, 2026	15.32	15.32	14.52	14.59	14.59	944,200
Jul 29, 2026	15.36	15.61	14.87	14.92	14.92	877,900
Jul 28, 2026	15.58	15.74	15.30	15.36	15.36	942,500
Jul 27, 2026	15.68	15.85	15.27	15.35	15.35	1,477,400
Jul 24, 2026	15.66	15.87	15.54	15.58	15.58	588,900
Jul 23, 2026	15.62	15.73	15.43	15.59	15.59	1,016,100
Jul 22, 2026	15.94	16.13	15.41	15.90	15.90	976,100
Jul 21, 2026	16.05	16.20	15.73	16.01	16.01	1,562,300
Jul 20, 2026	16.50	16.70	16.05	16.14	16.14	1,684,100
Jul 17, 2026	16.35	16.82	16.20	16.50	16.50	2,028,300
Jul 16, 2026	15.67	16.90	15.67	16.42	16.42	2,450,900
Jul 15, 2026	15.01	15.61	14.99	15.51	15.51	1,086,900
Jul 14, 2026	14.66	14.98	14.34	14.90	14.90	702,700
Jul 13, 2026	14.56	14.95	14.53	14.74	14.74	933,700
Jul 10, 2026	14.35	14.59	14.11	14.53	14.53	1,028,800
Jul 9, 2026	14.15	14.38	13.97	14.35	14.35	1,010,300
Jul 8, 2026	13.98	14.18	13.84	14.16	14.16	1,423,100
Jul 7, 2026	13.73	14.31	13.40	14.11	14.11	1,640,300
Jul 6, 2026	14.18	14.20	13.54	13.59	13.59	1,152,400
Jul 2, 2026	14.64	14.90	14.19	14.28	14.28	818,500
Jul 1, 2026	14.51	15.06	14.47	14.68	14.68	1,058,700
Jun 30, 2026	14.71	14.84	14.29	14.52	14.52	1,122,800
Jun 29, 2026	14.39	14.85	14.16	14.83	14.83	1,889,900
Jun 26, 2026	13.71	14.42	13.68	14.42	14.42	4,261,500
Jun 25, 2026	13.60	14.04	13.56	13.74	13.74	1,298,500
Jun 24, 2026	13.40	13.56	13.27	13.49	13.49	1,142,800
Jun 23, 2026	12.98	13.26	12.90	13.20	13.20	1,384,400
Jun 22, 2026	13.02	13.25	12.77	13.11	13.11	1,500,100
Jun 18, 2026	12.70	13.00	12.69	12.88	12.88	2,445,200
Jun 17, 2026	13.15	13.44	12.68	12.80	12.80	1,118,800
Jun 16, 2026	13.10	13.35	12.85	13.17	13.17	1,378,800
Jun 15, 2026	13.26	13.35	12.93	13.14	13.14	973,300
Jun 12, 2026	13.40	13.40	12.86	13.19	13.19	1,477,000
Jun 11, 2026	13.14	13.44	12.17	13.31	13.31	998,400
Jun 10, 2026	12.87	13.16	12.81	13.02	13.02	1,385,200
Jun 9, 2026	12.62	12.95	12.34	12.87	12.87	1,266,300
Jun 8, 2026	12.85	12.87	12.34	12.46	12.46	1,005,000
Jun 5, 2026	13.21	13.24	12.76	12.85	12.85	819,700
Jun 4, 2026	13.36	13.52	13.20	13.24	13.24	1,109,400
Jun 3, 2026	12.62	13.24	12.57	13.15	13.15	1,891,200
Jun 2, 2026	12.75	12.89	12.53	12.80	12.80	1,404,700
Jun 1, 2026	12.88	12.90	12.46	12.89	12.89	1,353,100
May 29, 2026	12.70	12.95	12.60	12.92	12.92	1,990,900
May 28, 2026	11.85	12.91	11.67	12.80	12.80	2,057,700
May 27, 2026	11.82	12.19	11.62	11.97	11.97	2,033,200
May 26, 2026	11.87	12.02	11.27	11.79	11.79	2,124,300
May 22, 2026	11.66	11.88	11.51	11.74	11.74	1,530,000
May 21, 2026	11.50	11.68	11.31	11.61	11.61	866,500
May 20, 2026	11.87	12.04	11.54	11.70	11.70	1,342,900
May 19, 2026	12.20	12.25	11.84	11.84	11.84	1,077,900
May 18, 2026	12.20	12.42	11.99	12.17	12.17	2,135,900
May 15, 2026	12.08	12.36	11.94	12.25	12.25	2,532,500
May 14, 2026	11.44	12.17	11.39	12.17	12.17	2,567,900
May 13, 2026	12.49	12.60	10.61	11.25	11.25	3,984,900
May 12, 2026	11.78	12.47	11.03	12.00	12.00	9,378,100
May 11, 2026	9.26	9.35	9.15	9.30	9.30	1,359,500
May 8, 2026	9.31	9.31	9.11	9.24	9.24	1,038,600
May 7, 2026	9.30	9.50	9.26	9.29	9.29	1,275,900
May 6, 2026	9.41	9.44	9.10	9.22	9.22	862,000
May 5, 2026	9.05	9.38	9.04	9.27	9.27	1,065,000
May 4, 2026	9.63	9.64	8.90	8.92	8.92	1,345,000
May 1, 2026	9.78	9.82	9.57	9.71	9.71	886,700
Apr 30, 2026	9.59	9.86	9.58	9.72	9.72	783,000
Apr 29, 2026	9.53	9.64	9.35	9.57	9.57	1,189,700
Apr 28, 2026	9.70	9.79	9.48	9.62	9.62	709,300
Apr 27, 2026	9.78	9.94	9.63	9.64	9.64	1,258,200
Apr 24, 2026	9.50	9.82	9.40	9.79	9.79	1,059,400
Apr 23, 2026	9.93	10.12	9.39	9.50	9.50	1,100,900
Apr 22, 2026	10.16	10.34	9.84	9.98	9.98	899,900
Apr 21, 2026	10.22	10.38	10.01	10.10	10.10	1,342,300
Apr 20, 2026	9.88	10.28	9.88	10.19	10.19	1,299,100
Apr 17, 2026	9.58	9.94	9.54	9.89	9.89	1,663,700
Apr 16, 2026	9.24	9.67	9.24	9.48	9.48	1,505,700
Apr 15, 2026	9.20	9.34	9.09	9.25	9.25	1,064,600
Apr 14, 2026	8.83	9.23	8.81	9.22	9.22	997,900
Apr 13, 2026	8.55	8.83	8.48	8.83	8.83	651,300
Apr 10, 2026	8.58	8.84	8.55	8.66	8.66	750,700
Apr 9, 2026	8.07	8.61	8.06	8.59	8.59	1,571,600
Apr 8, 2026	8.11	8.44	8.09	8.16	8.16	1,454,000
Apr 7, 2026	7.77	7.93	7.75	7.88	7.88	719,000
Apr 6, 2026	7.80	7.86	7.70	7.80	7.80	644,600
Apr 2, 2026	7.61	7.90	7.37	7.83	7.83	627,200
Apr 1, 2026	8.00	8.00	7.78	7.82	7.82	882,500
Mar 31, 2026	7.93	7.97	7.65	7.86	7.86	905,300
Mar 30, 2026	7.79	7.91	7.70	7.82	7.82	862,600
Mar 27, 2026	7.69	7.82	7.56	7.71	7.71	1,118,100
Mar 26, 2026	7.86	8.06	7.71	7.72	7.72	1,070,600
Mar 25, 2026	7.90	8.00	7.61	7.97	7.97	928,300
Mar 24, 2026	7.59	7.77	7.53	7.67	7.67	889,000
Mar 23, 2026	7.42	7.83	7.30	7.72	7.72	1,405,500
Mar 20, 2026	7.45	7.45	7.03	7.25	7.25	5,586,300
Mar 19, 2026	7.24	7.48	7.05	7.38	7.38	1,428,100
Mar 18, 2026	7.60	7.63	7.32	7.34	7.34	1,621,800
Mar 17, 2026	7.44	7.74	7.41	7.66	7.66	1,394,600
Mar 16, 2026	7.65	7.66	7.35	7.35	7.35	1,390,500
Mar 13, 2026	7.58	7.61	7.40	7.59	7.59	1,141,300
Mar 12, 2026	7.41	7.99	7.39	7.53	7.53	1,681,000
Mar 11, 2026	7.69	7.73	7.22	7.50	7.50	1,631,700
Mar 10, 2026	8.02	8.14	7.76	7.79	7.79	1,430,700
Mar 9, 2026	7.67	8.10	7.48	8.06	8.06	1,690,000
Mar 6, 2026	7.94	7.95	7.61	7.86	7.86	1,293,600
Mar 5, 2026	7.65	8.18	7.54	8.06	8.06	2,314,700
Mar 4, 2026	7.69	7.77	7.60	7.66	7.66	1,217,200
Mar 3, 2026	7.67	7.75	7.35	7.62	7.62	1,744,100
Mar 2, 2026	7.78	7.92	7.68	7.86	7.86	1,110,100
Feb 27, 2026	7.69	8.03	7.64	7.87	7.87	1,959,300
Feb 26, 2026	7.67	8.02	7.61	7.83	7.83	1,629,000
Feb 25, 2026	7.57	7.65	7.38	7.65	7.65	1,415,400
Feb 24, 2026	7.70	7.70	7.36	7.46	7.46	1,591,300
Feb 23, 2026	7.89	7.97	7.56	7.58	7.58	1,779,100
Feb 20, 2026	7.64	8.05	7.56	7.98	7.98	2,006,000
Feb 19, 2026	7.65	7.76	7.55	7.68	7.68	1,174,900
Feb 18, 2026	7.56	7.76	7.47	7.67	7.67	1,510,000
Feb 17, 2026	7.64	7.73	7.32	7.55	7.55	2,566,600
Feb 13, 2026	8.26	8.35	7.68	7.70	7.70	2,905,400
Feb 12, 2026	8.86	8.86	8.23	8.23	8.23	2,630,200
Feb 11, 2026	8.61	8.89	8.40	8.67	8.67	4,206,000
Feb 10, 2026	8.99	9.80	8.49	8.50	8.50	7,983,900
Feb 9, 2026	7.17	7.51	7.12	7.32	7.32	2,236,900
Feb 6, 2026	6.89	7.22	6.85	7.18	7.18	1,537,800
Feb 5, 2026	6.82	7.02	6.81	6.83	6.83	1,861,900
Feb 4, 2026	6.85	7.16	6.83	6.94	6.94	3,114,600
Feb 3, 2026	6.65	6.84	6.51	6.78	6.78	1,732,800
Feb 2, 2026	6.49	6.79	6.48	6.68	6.68	1,752,500
Jan 30, 2026	6.53	6.70	6.49	6.53	6.53	1,590,500
Jan 29, 2026	6.31	6.64	6.30	6.56	6.56	2,833,300
Jan 28, 2026	6.91	7.05	6.25	6.32	6.32	2,871,800
Jan 27, 2026	6.79	6.81	6.59	6.75	6.75	2,328,300
Jan 26, 2026	6.84	6.86	6.69	6.77	6.77	1,326,200
Jan 23, 2026	6.72	6.87	6.66	6.85	6.85	1,282,300
Jan 22, 2026	6.71	6.82	6.64	6.75	6.75	1,210,300
Jan 21, 2026	6.59	6.75	6.51	6.67	6.67	2,061,800
Jan 20, 2026	6.74	6.74	6.45	6.55	6.55	1,082,500
Jan 16, 2026	6.83	6.93	6.74	6.88	6.88	1,888,800
Jan 15, 2026	6.50	6.88	6.47	6.87	6.87	1,253,700
Jan 14, 2026	6.47	6.64	6.32	6.50	6.50	1,214,700
Jan 13, 2026	6.38	6.49	6.30	6.46	6.46	1,226,500
Jan 12, 2026	6.39	6.49	6.24	6.37	6.37	1,362,600
Jan 9, 2026	6.35	6.55	6.24	6.44	6.44	1,707,100
Jan 8, 2026	6.15	6.52	6.03	6.32	6.32	3,625,600
Jan 7, 2026	6.99	7.12	6.64	6.89	6.89	1,613,800
Jan 6, 2026	6.37	7.03	6.32	7.00	7.00	2,457,200
Jan 5, 2026	6.51	6.72	6.43	6.43	6.43	1,888,800
Jan 2, 2026	6.67	6.72	6.32	6.58	6.58	2,247,600
Dec 31, 2025	6.75	6.81	6.63	6.67	6.67	2,844,200
Dec 30, 2025	6.70	6.87	6.67	6.77	6.77	2,087,000
Dec 29, 2025	6.53	6.72	6.43	6.71	6.71	1,762,100
Dec 26, 2025	6.71	6.72	6.54	6.55	6.55	1,311,500
Dec 24, 2025	6.67	6.93	6.67	6.74	6.74	826,600
Dec 23, 2025	7.37	7.44	6.62	6.69	6.69	2,074,800
Dec 22, 2025	6.84	7.28	6.83	7.14	7.14	3,900,100
Dec 19, 2025	6.89	6.97	6.77	6.87	6.87	4,948,000
Dec 18, 2025	7.22	7.36	6.78	6.89	6.89	3,140,500
Dec 17, 2025	6.95	7.12	6.70	6.96	6.96	3,463,400
Dec 16, 2025	7.25	7.46	6.42	6.90	6.90	6,055,000
Dec 15, 2025	7.63	7.70	7.42	7.56	7.56	2,357,900
Dec 12, 2025	7.30	7.66	7.20	7.60	7.60	2,526,700
Dec 11, 2025	7.22	7.35	7.16	7.25	7.25	1,627,200
Dec 10, 2025	7.16	7.38	7.13	7.17	7.17	2,787,500
Dec 9, 2025	7.39	7.48	7.10	7.13	7.13	2,511,500
Dec 8, 2025	7.46	7.71	7.27	7.40	7.40	4,460,500
Dec 5, 2025	6.60	7.00	6.53	7.00	7.00	3,492,600
Dec 4, 2025	6.36	6.58	6.14	6.56	6.56	7,151,700
Dec 3, 2025	6.26	6.43	5.94	6.36	6.36	4,875,300
Dec 2, 2025	6.16	6.45	5.30	6.23	6.23	7,035,000
Dec 1, 2025	6.45	6.73	6.34	6.72	6.72	3,022,700
Nov 28, 2025	6.44	6.56	6.43	6.48	6.48	1,001,500
Nov 26, 2025	6.29	6.61	6.28	6.44	6.44	2,469,000
Nov 25, 2025	6.11	6.43	6.11	6.34	6.34	3,218,900
Nov 24, 2025	6.05	6.17	5.97	6.07	6.07	3,881,200
Nov 21, 2025	5.60	6.11	5.55	6.08	6.08	2,980,800
Nov 20, 2025	5.54	5.61	5.45	5.53	5.53	2,810,800
Nov 19, 2025	5.42	5.62	5.34	5.50	5.50	1,840,400
Nov 18, 2025	5.17	5.55	5.00	5.46	5.46	2,731,300
Nov 17, 2025	5.29	5.30	5.16	5.18	5.18	2,144,200
Nov 14, 2025	5.30	5.36	5.16	5.34	5.34	1,767,600
Nov 13, 2025	5.34	5.49	5.26	5.35	5.35	2,283,300
Nov 12, 2025	5.37	5.53	5.34	5.39	5.39	2,281,600
Nov 11, 2025	5.44	5.44	5.30	5.37	5.37	1,462,900
Nov 10, 2025	5.32	5.45	5.14	5.44	5.44	1,708,600
Nov 7, 2025	5.19	5.31	5.13	5.30	5.30	1,877,100
Nov 6, 2025	5.28	5.30	5.16	5.22	5.22	1,897,300
Nov 5, 2025	4.99	5.34	4.97	5.30	5.30	2,069,600
Nov 4, 2025	5.00	5.09	4.93	4.99	4.99	3,311,700
Nov 3, 2025	5.25	5.25	4.83	5.07	5.07	2,070,900
Oct 31, 2025	5.05	5.30	4.99	5.25	5.25	1,904,600

Mobilize your Website

View Site in Mobile | Classic

Share by: