Vestis Stock Price History
NYSE: VSTSConsumer DiscretionaryConsumer SpecialtiesUSD
14.13+0.13 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VSTS price history at a glance
The price history for Vestis (VSTS) on this page begins on September 25, 2023, when the stock closed at $19.30; it most recently closed at $14.13 on October 5, 2026. The highest price in this record is $22.37, reached on January 29, 2024; the latest close is 36.8% below that peak. Over roughly 3 years the share price changed -26.8%, a -9.8% compound annual price return (excluding dividends).
In the last 12 months alone, VSTS has gained 183.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $22.37
- Date of high
- Jan 29, 2024
- Low since 2023
- $3.98
- Date of low
- Sep 8, 2025
- 52-week high
- $16.90
- 52-week low
- $4.50
- IPO year
- 2023
- Last close
- $14.13
VSTS returns
1 week
+0.71%
1 month
+7.70%
3 months
-2.75%
6 months
+63.16%
Year to date
+111.84%
1 year
+183.17%
3 years
-3.45%
VSTS price return, excluding dividends.
VSTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.13 | +114.74% |
| 2025 | 6.58 | -56.88% |
| 2024 | 15.26 | -27.81% |
| 2023* | 21.14 | +9.53% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
VSTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.82 | 14.16 | 13.82 | 14.13 | +0.93% | |
| 13.91 | 14.10 | 13.60 | 14.00 | +0.43% | |
| 14.01 | 14.18 | 13.65 | 13.94 | +0.14% | |
| 14.06 | 14.45 | 13.87 | 13.92 | -0.64% | |
| 13.94 | 14.15 | 13.72 | 14.01 | -0.14% | |
| 14.01 | 14.51 | 13.67 | 14.03 | +1.81% | |
| 13.39 | 13.91 | 13.09 | 13.78 | +3.14% | |
| 13.48 | 13.67 | 13.31 | 13.36 | -0.74% | |
| 13.43 | 13.53 | 13.33 | 13.46 | +0.07% | |
| 13.32 | 13.66 | 13.01 | 13.45 | -1.47% | |
| 13.80 | 14.16 | 13.65 | 13.65 | -1.37% | |
| 13.85 | 14.10 | 13.53 | 13.84 | -0.22% | |
| 14.30 | 14.52 | 13.86 | 13.87 | -3.88% | |
| 14.21 | 14.66 | 13.98 | 14.43 | +1.41% | |
| 13.93 | 14.47 | 13.81 | 14.23 | +2.97% | |
| 13.71 | 14.01 | 13.58 | 13.82 | -0.14% | |
| 13.90 | 14.09 | 13.71 | 13.84 | +0.51% | |
| 13.25 | 14.02 | 13.12 | 13.77 | +3.77% | |
| 12.89 | 13.31 | 12.77 | 13.27 | +2.63% | |
| 13.00 | 13.21 | 12.80 | 12.93 | -0.31% | |
| 13.02 | 13.35 | 12.90 | 12.97 | -0.54% | |
| 13.17 | 13.34 | 12.87 | 13.04 | -0.61% | |
| 13.45 | 13.75 | 12.89 | 13.12 | -3.88% | |
| 13.06 | 13.80 | 13.05 | 13.65 | +2.94% | |
| 13.12 | 13.32 | 13.00 | 13.26 | +5.74% | |
| 12.24 | 12.55 | 12.14 | 12.54 | +3.04% | |
| 12.20 | 12.46 | 12.11 | 12.17 | +0.33% | |
| 12.50 | 12.65 | 12.07 | 12.13 | -3.04% | |
| 12.54 | 12.61 | 12.25 | 12.51 | +0.24% | |
| 12.85 | 12.85 | 12.43 | 12.48 | -2.12% | |
| 12.99 | 13.00 | 12.74 | 12.75 | -2.15% | |
| 12.88 | 13.05 | 12.72 | 13.03 | +1.16% | |
| 12.85 | 12.94 | 12.74 | 12.88 | +1.02% | |
| 12.79 | 12.90 | 12.63 | 12.75 | +0.47% | |
| 12.87 | 12.90 | 12.54 | 12.69 | -1.01% | |
| 12.89 | 13.08 | 12.66 | 12.82 | -1.76% | |
| 13.14 | 13.34 | 12.94 | 13.05 | +0.31% | |
| 13.53 | 13.61 | 12.96 | 13.01 | -2.98% | |
| 13.29 | 13.60 | 13.22 | 13.41 | +0.60% | |
| 13.53 | 13.87 | 13.21 | 13.33 | -1.41% | |
| 14.24 | 14.36 | 13.51 | 13.52 | -4.52% | |
| 14.50 | 15.06 | 14.10 | 14.16 | +2.02% | |
| 14.13 | 14.36 | 12.93 | 13.88 | +0.07% | |
| 14.03 | 14.25 | 13.68 | 13.87 | -2.39% | |
| 13.87 | 14.27 | 13.87 | 14.21 | +2.60% | |
| 13.86 | 13.99 | 13.66 | 13.85 | -0.57% | |
| 14.24 | 14.38 | 13.85 | 13.93 | -1.69% | |
| 14.27 | 14.45 | 14.04 | 14.17 | -0.70% | |
| 14.51 | 14.81 | 14.27 | 14.27 | -1.31% | |
| 14.59 | 14.74 | 14.40 | 14.46 | -0.89% | |
| 15.33 | 15.33 | 14.52 | 14.59 | -2.21% | |
| 15.36 | 15.61 | 14.87 | 14.92 | -2.86% | |
| 15.58 | 15.74 | 15.30 | 15.36 | +0.07% | |
| 15.68 | 15.85 | 15.27 | 15.35 | -1.48% | |
| 15.66 | 15.87 | 15.54 | 15.58 | -0.06% | |
| 15.62 | 15.74 | 15.43 | 15.59 | -1.95% | |
| 15.94 | 16.13 | 15.41 | 15.90 | -0.69% | |
| 16.05 | 16.21 | 15.73 | 16.01 | -0.81% | |
| 16.50 | 16.70 | 16.05 | 16.14 | -2.18% | |
| 16.35 | 16.82 | 16.20 | 16.50 | +0.49% | |
| 15.67 | 16.90 | 15.67 | 16.42 | +5.87% | |
| 15.01 | 15.62 | 14.99 | 15.51 | +4.09% | |
| 14.66 | 14.98 | 14.34 | 14.90 | +1.09% | |
| 14.56 | 14.95 | 14.53 | 14.74 | +1.45% | |
| 14.35 | 14.59 | 14.11 | 14.53 | +1.25% | |
| 14.15 | 14.38 | 13.97 | 14.35 | +1.34% | |
| 13.98 | 14.18 | 13.84 | 14.16 | +0.35% | |
| 13.73 | 14.31 | 13.40 | 14.11 | +3.83% | |
| 14.18 | 14.20 | 13.54 | 13.59 | -4.83% | |
| 14.64 | 14.90 | 14.19 | 14.28 | -2.72% | |
| 14.51 | 15.06 | 14.47 | 14.68 | +1.10% | |
| 14.71 | 14.84 | 14.29 | 14.52 | -2.09% | |
| 14.39 | 14.85 | 14.16 | 14.83 | +2.84% | |
| 13.71 | 14.42 | 13.68 | 14.42 | +4.95% | |
| 13.60 | 14.04 | 13.56 | 13.74 | +1.85% | |
| 13.40 | 13.56 | 13.27 | 13.49 | +2.20% | |
| 12.98 | 13.26 | 12.90 | 13.20 | +0.69% | |
| 13.02 | 13.25 | 12.77 | 13.11 | +1.79% | |
| 12.70 | 13.00 | 12.69 | 12.88 | +0.63% | |
| 13.15 | 13.44 | 12.68 | 12.80 | -2.81% | |
| 13.10 | 13.35 | 12.85 | 13.17 | +0.23% | |
| 13.26 | 13.35 | 12.93 | 13.14 | -0.38% | |
| 13.40 | 13.40 | 12.86 | 13.19 | -0.90% | |
| 13.14 | 13.44 | 12.17 | 13.31 | +2.23% | |
| 12.87 | 13.16 | 12.81 | 13.02 | +1.17% | |
| 12.62 | 12.96 | 12.34 | 12.87 | +3.29% | |
| 12.85 | 12.87 | 12.34 | 12.46 | -3.04% | |
| 13.21 | 13.24 | 12.76 | 12.85 | -2.95% | |
| 13.36 | 13.52 | 13.20 | 13.24 | +0.68% | |
| 12.62 | 13.25 | 12.57 | 13.15 | +2.73% | |
| 12.75 | 12.89 | 12.54 | 12.80 | -0.70% | |
| 12.88 | 12.90 | 12.46 | 12.89 | -0.23% | |
| 12.70 | 12.95 | 12.60 | 12.92 | +0.94% | |
| 11.85 | 12.91 | 11.67 | 12.80 | +6.93% | |
| 11.82 | 12.20 | 11.62 | 11.97 | +1.53% | |
| 11.87 | 12.03 | 11.27 | 11.79 | +0.43% | |
| 11.66 | 11.88 | 11.51 | 11.74 | +1.12% | |
| 11.50 | 11.68 | 11.32 | 11.61 | -0.77% | |
| 11.87 | 12.04 | 11.54 | 11.70 | -1.18% | |
| 12.20 | 12.25 | 11.84 | 11.84 | -2.71% | |
| 12.20 | 12.42 | 11.99 | 12.17 | -0.65% | |
| 12.08 | 12.36 | 11.95 | 12.25 | +0.66% | |
| 11.44 | 12.17 | 11.39 | 12.17 | +8.18% | |
| 12.49 | 12.60 | 10.61 | 11.25 | -6.25% | |
| 11.78 | 12.47 | 11.03 | 12.00 | +29.03% | |
| 9.26 | 9.36 | 9.15 | 9.30 | +0.65% | |
| 9.31 | 9.31 | 9.12 | 9.24 | -0.54% | |
| 9.30 | 9.50 | 9.26 | 9.29 | +0.76% | |
| 9.41 | 9.44 | 9.10 | 9.22 | -0.54% | |
| 9.05 | 9.38 | 9.04 | 9.27 | +3.92% | |
| 9.63 | 9.64 | 8.90 | 8.92 | -8.14% | |
| 9.78 | 9.82 | 9.58 | 9.71 | -0.10% | |
| 9.59 | 9.87 | 9.58 | 9.72 | +1.57% | |
| 9.53 | 9.64 | 9.35 | 9.57 | -0.52% | |
| 9.70 | 9.79 | 9.48 | 9.62 | -0.21% | |
| 9.78 | 9.94 | 9.63 | 9.64 | -1.53% | |
| 9.50 | 9.83 | 9.40 | 9.79 | +3.05% | |
| 9.93 | 10.12 | 9.39 | 9.50 | -4.81% | |
| 10.16 | 10.34 | 9.84 | 9.98 | -1.19% | |
| 10.22 | 10.38 | 10.01 | 10.10 | -0.88% | |
| 9.88 | 10.29 | 9.88 | 10.19 | +3.03% | |
| 9.58 | 9.95 | 9.54 | 9.89 | +4.32% | |
| 9.24 | 9.67 | 9.24 | 9.48 | +2.49% | |
| 9.20 | 9.34 | 9.09 | 9.25 | +0.33% | |
| 8.83 | 9.24 | 8.82 | 9.22 | +4.42% | |
| 8.55 | 8.83 | 8.48 | 8.83 | +1.96% | |
| 8.58 | 8.84 | 8.55 | 8.66 | +0.81% | |
| 8.07 | 8.62 | 8.06 | 8.59 | +5.27% | |
| 8.11 | 8.44 | 8.09 | 8.16 | +3.55% | |
| 7.77 | 7.94 | 7.75 | 7.88 | +1.03% | |
| 7.80 | 7.86 | 7.70 | 7.80 | -0.38% | |
| 7.61 | 7.90 | 7.37 | 7.83 | +0.13% | |
| 8.00 | 8.00 | 7.78 | 7.82 | -0.51% | |
| 7.93 | 7.97 | 7.65 | 7.86 | +0.51% | |
| 7.79 | 7.91 | 7.70 | 7.82 | +1.43% | |
| 7.69 | 7.82 | 7.56 | 7.71 | -0.13% | |
| 7.86 | 8.07 | 7.71 | 7.72 | -3.14% | |
| 7.90 | 8.00 | 7.61 | 7.97 | +3.91% | |
| 7.59 | 7.77 | 7.53 | 7.67 | -0.65% | |
| 7.42 | 7.83 | 7.30 | 7.72 | +6.48% | |
| 7.45 | 7.45 | 7.03 | 7.25 | -1.76% | |
| 7.24 | 7.48 | 7.05 | 7.38 | +0.54% | |
| 7.60 | 7.63 | 7.33 | 7.34 | -4.18% | |
| 7.44 | 7.74 | 7.41 | 7.66 | +4.22% | |
| 7.65 | 7.66 | 7.35 | 7.35 | -3.16% | |
| 7.58 | 7.62 | 7.40 | 7.59 | +0.80% | |
| 7.41 | 7.99 | 7.39 | 7.53 | +0.40% | |
| 7.69 | 7.73 | 7.23 | 7.50 | -3.72% | |
| 8.02 | 8.14 | 7.76 | 7.79 | -3.35% | |
| 7.67 | 8.10 | 7.48 | 8.06 | +2.54% | |
| 7.94 | 7.95 | 7.61 | 7.86 | -2.48% | |
| 7.65 | 8.18 | 7.54 | 8.06 | +5.22% | |
| 7.69 | 7.77 | 7.60 | 7.66 | +0.52% | |
| 7.67 | 7.75 | 7.35 | 7.62 | -3.05% | |
| 7.78 | 7.92 | 7.68 | 7.86 | -0.13% | |
| 7.69 | 8.03 | 7.64 | 7.87 | +0.51% | |
| 7.67 | 8.03 | 7.61 | 7.83 | +2.35% | |
| 7.57 | 7.65 | 7.38 | 7.65 | +2.55% | |
| 7.70 | 7.70 | 7.36 | 7.46 | -1.58% | |
| 7.89 | 7.97 | 7.56 | 7.58 | -5.01% | |
| 7.64 | 8.05 | 7.56 | 7.98 | +3.91% | |
| 7.65 | 7.76 | 7.56 | 7.68 | +0.13% | |
| 7.56 | 7.77 | 7.47 | 7.67 | +1.59% | |
| 7.64 | 7.73 | 7.32 | 7.55 | -1.95% | |
| 8.26 | 8.35 | 7.68 | 7.70 | -6.44% | |
| 8.86 | 8.87 | 8.23 | 8.23 | -5.07% | |
| 8.61 | 8.89 | 8.40 | 8.67 | +2.00% | |
| 8.99 | 9.80 | 8.49 | 8.50 | +16.12% | |
| 7.17 | 7.51 | 7.12 | 7.32 | +1.95% | |
| 6.89 | 7.23 | 6.85 | 7.18 | +5.12% | |
| 6.82 | 7.02 | 6.81 | 6.83 | -1.59% | |
| 6.85 | 7.16 | 6.83 | 6.94 | +2.36% | |
| 6.65 | 6.84 | 6.52 | 6.78 | +1.50% | |
| 6.49 | 6.79 | 6.48 | 6.68 | +2.30% | |
| 6.53 | 6.70 | 6.49 | 6.53 | -0.46% | |
| 6.31 | 6.65 | 6.30 | 6.56 | +3.80% | |
| 6.91 | 7.05 | 6.25 | 6.32 | -6.37% | |
| 6.79 | 6.81 | 6.60 | 6.75 | -0.30% | |
| 6.84 | 6.86 | 6.69 | 6.77 | -1.17% | |
| 6.72 | 6.87 | 6.66 | 6.85 | +1.48% | |
| 6.71 | 6.83 | 6.64 | 6.75 | +1.20% | |
| 6.59 | 6.75 | 6.51 | 6.67 | +1.83% | |
| 6.74 | 6.74 | 6.46 | 6.55 | -4.80% | |
| 6.83 | 6.93 | 6.74 | 6.88 | +0.15% | |
| 6.50 | 6.88 | 6.47 | 6.87 | +5.69% | |
| 6.47 | 6.64 | 6.32 | 6.50 | +0.62% | |
| 6.38 | 6.49 | 6.30 | 6.46 | +1.41% | |
| 6.39 | 6.49 | 6.25 | 6.37 | -1.09% | |
| 6.35 | 6.55 | 6.24 | 6.44 | +1.90% | |
| 6.15 | 6.52 | 6.03 | 6.32 | -8.27% | |
| 6.99 | 7.12 | 6.64 | 6.89 | -1.57% | |
| 6.37 | 7.03 | 6.32 | 7.00 | +8.86% | |
| 6.51 | 6.72 | 6.43 | 6.43 | -2.28% | |
| 6.67 | 6.72 | 6.32 | 6.58 | -1.35% | |
| 6.75 | 6.81 | 6.63 | 6.67 | -1.48% | |
| 6.70 | 6.87 | 6.67 | 6.77 | +0.89% | |
| 6.53 | 6.72 | 6.43 | 6.71 | +2.44% | |
| 6.71 | 6.72 | 6.54 | 6.55 | -2.82% | |
| 6.67 | 6.93 | 6.67 | 6.74 | +0.75% | |
| 7.37 | 7.44 | 6.62 | 6.69 | -6.30% | |
| 6.84 | 7.28 | 6.83 | 7.14 | +3.93% | |
| 6.89 | 6.97 | 6.77 | 6.87 | -0.29% | |
| 7.22 | 7.36 | 6.78 | 6.89 | -1.01% | |
| 6.95 | 7.12 | 6.70 | 6.96 | +0.87% | |
| 7.25 | 7.46 | 6.42 | 6.90 | -8.73% | |
| 7.63 | 7.70 | 7.42 | 7.56 | -0.53% | |
| 7.30 | 7.66 | 7.20 | 7.60 | +4.83% | |
| 7.22 | 7.35 | 7.16 | 7.25 | +1.12% | |
| 7.16 | 7.38 | 7.13 | 7.17 | +0.56% | |
| 7.39 | 7.48 | 7.10 | 7.13 | -3.65% | |
| 7.46 | 7.71 | 7.27 | 7.40 | +5.71% | |
| 6.60 | 7.00 | 6.53 | 7.00 | +6.71% | |
| 6.36 | 6.58 | 6.14 | 6.56 | +3.14% | |
| 6.26 | 6.43 | 5.94 | 6.36 | +2.09% | |
| 6.16 | 6.46 | 5.30 | 6.23 | -7.29% | |
| 6.45 | 6.73 | 6.34 | 6.72 | +3.70% | |
| 6.44 | 6.56 | 6.43 | 6.48 | +0.62% | |
| 6.29 | 6.61 | 6.28 | 6.44 | +1.58% | |
| 6.11 | 6.43 | 6.11 | 6.34 | +4.45% | |
| 6.05 | 6.17 | 5.97 | 6.07 | -0.16% | |
| 5.60 | 6.11 | 5.56 | 6.08 | +9.95% | |
| 5.54 | 5.62 | 5.45 | 5.53 | +0.55% | |
| 5.42 | 5.62 | 5.34 | 5.50 | +0.73% | |
| 5.17 | 5.55 | 5.00 | 5.46 | +5.41% | |
| 5.29 | 5.30 | 5.16 | 5.18 | -3.00% | |
| 5.30 | 5.37 | 5.16 | 5.34 | -0.19% | |
| 5.34 | 5.50 | 5.27 | 5.35 | -0.74% | |
| 5.37 | 5.54 | 5.35 | 5.39 | +0.37% | |
| 5.44 | 5.44 | 5.31 | 5.37 | -1.29% | |
| 5.32 | 5.46 | 5.14 | 5.44 | +2.64% | |
| 5.19 | 5.31 | 5.13 | 5.30 | +1.53% | |
| 5.28 | 5.30 | 5.16 | 5.22 | -1.51% | |
| 4.99 | 5.35 | 4.97 | 5.30 | +6.21% | |
| 5.00 | 5.10 | 4.93 | 4.99 | -1.58% | |
| 5.25 | 5.25 | 4.83 | 5.07 | -3.43% | |
| 5.05 | 5.30 | 4.99 | 5.25 | +2.54% | |
| 5.15 | 5.23 | 5.10 | 5.12 | -2.10% | |
| 5.38 | 5.38 | 5.16 | 5.23 | -2.79% | |
| 5.33 | 5.41 | 5.22 | 5.38 | +0.37% | |
| 5.36 | 5.40 | 5.27 | 5.36 | +1.90% | |
| 5.20 | 5.31 | 5.10 | 5.26 | +2.53% | |
| 5.07 | 5.22 | 4.99 | 5.13 | +1.79% | |
| 4.98 | 5.08 | 4.89 | 5.04 | 0.00% | |
| 4.87 | 5.06 | 4.85 | 5.04 | +3.28% | |
| 4.87 | 4.96 | 4.81 | 4.88 | +1.46% | |
| 4.79 | 4.88 | 4.75 | 4.81 | 0.00% | |
| 4.78 | 4.85 | 4.69 | 4.81 | +0.84% | |
| 4.87 | 4.92 | 4.71 | 4.77 | -2.05% | |
| 4.56 | 4.95 | 4.50 | 4.87 | +5.41% | |
| 4.84 | 4.92 | 4.61 | 4.62 | -4.15% | |
| 4.99 | 5.05 | 4.81 | 4.82 | -3.41% | |
| 5.05 | 5.10 | 4.99 | 4.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VSTS chart for longer ranges.