Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	161.85	161.85	158.55	161.60	-	1.22%	86
Jan 30, 2026	156.90	159.65	156.90	159.65	159.65	0.06%	346
Jan 29, 2026	157.30	159.90	157.25	159.55	159.55	0.19%	124
Jan 28, 2026	159.95	159.95	158.45	159.25	159.25	-0.50%	909
Jan 27, 2026	162.90	162.90	160.00	160.05	160.05	-0.03%	322
Jan 26, 2026	160.55	160.55	160.10	160.10	160.10	-3.26%	208
Jan 23, 2026	165.50	165.75	165.50	165.50	165.50	-0.36%	127
Jan 22, 2026	167.70	167.70	166.10	166.10	166.10	0.39%	253
Jan 21, 2026	165.05	165.45	165.05	165.45	165.45	0.12%	2
Jan 20, 2026	166.20	166.65	165.25	165.25	165.25	-0.48%	154
Jan 19, 2026	165.30	166.05	165.30	166.05	166.05	-1.04%	178
Jan 16, 2026	167.90	167.90	167.80	167.80	167.80	-0.74%	67
Jan 15, 2026	167.75	169.05	167.75	169.05	169.05	1.50%	62
Jan 14, 2026	164.80	166.55	164.80	166.55	166.55	1.37%	13
Jan 13, 2026	163.65	164.30	163.65	164.30	164.30	-1.26%	61
Jan 12, 2026	165.30	166.40	162.70	166.40	166.40	0.70%	453
Jan 9, 2026	164.20	165.50	161.90	165.25	165.25	1.60%	258
Jan 8, 2026	162.65	162.85	162.65	162.65	162.65	1.24%	25
Jan 7, 2026	159.15	160.85	159.15	160.65	160.65	0.88%	81
Jan 6, 2026	158.10	159.50	157.00	159.25	159.25	0.38%	110
Jan 5, 2026	157.35	158.70	157.35	158.65	158.65	0.38%	891
Jan 2, 2026	162.70	162.70	158.05	158.05	158.05	-2.77%	113
Dec 30, 2025	162.05	162.55	162.00	162.55	162.55	0.25%	48
Dec 29, 2025	162.35	162.35	161.95	162.15	162.15	0.25%	29
Dec 23, 2025	161.90	161.90	161.25	161.75	161.75	-1.55%	80
Dec 22, 2025	163.55	164.30	163.55	164.30	164.30	2.34%	100
Dec 19, 2025	162.60	162.60	160.55	160.55	160.55	-0.71%	5
Dec 18, 2025	159.65	166.00	159.65	161.70	161.70	1.16%	1,416
Dec 17, 2025	160.55	160.55	159.85	159.85	159.85	0.38%	685
Dec 16, 2025	159.25	159.25	159.25	159.25	159.25	-0.69%	-
Dec 15, 2025	159.90	160.35	159.55	160.35	160.35	0.31%	71
Dec 12, 2025	159.85	159.85	159.85	159.85	159.85	0.06%	-
Dec 11, 2025	159.25	159.75	158.95	159.75	159.75	0.60%	23
Dec 10, 2025	156.20	159.00	156.20	158.80	158.80	0.44%	981
Dec 9, 2025	155.55	158.10	155.50	158.10	158.10	-	515
Dec 8, 2025	159.50	159.50	157.90	158.10	158.10	-1.16%	37
Dec 5, 2025	158.10	159.95	158.10	159.95	159.95	1.43%	50
Dec 4, 2025	159.70	159.70	157.70	157.70	157.70	-0.16%	111
Dec 3, 2025	158.50	158.50	157.35	157.95	157.95	-0.41%	138
Dec 2, 2025	160.55	160.55	158.60	158.60	158.60	-1.12%	41
Dec 1, 2025	158.05	160.40	157.85	160.40	160.40	0.16%	220
Nov 28, 2025	159.70	160.15	159.70	160.15	160.15	0.60%	121
Nov 27, 2025	158.40	159.20	158.40	159.20	159.20	0.28%	19
Nov 26, 2025	159.05	159.95	158.60	158.75	158.75	-0.09%	76
Nov 25, 2025	158.25	158.90	158.25	158.90	158.90	0.32%	57
Nov 24, 2025	160.20	160.20	158.40	158.40	158.40	-1.77%	13
Nov 21, 2025	159.40	162.30	159.40	161.25	161.25	1.51%	56
Nov 20, 2025	159.45	159.45	158.85	158.85	158.85	0.73%	152
Nov 19, 2025	158.00	158.00	157.25	157.70	157.70	-0.60%	575
Nov 18, 2025	157.60	159.80	157.55	158.65	158.65	-0.44%	60