Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	223.89	225.76	222.55	223.94	223.94	0.16%	92
Jul 30, 2025	221.99	224.41	221.46	223.58	223.58	0.53%	394
Jul 29, 2025	220.51	222.79	220.51	222.40	222.40	1.04%	164
Jul 28, 2025	221.03	222.32	220.10	220.10	220.10	-1.64%	754
Jul 25, 2025	224.75	224.75	222.00	223.76	223.76	0.03%	862
Jul 24, 2025	221.17	224.30	221.00	223.70	223.70	1.65%	152
Jul 23, 2025	219.94	220.07	218.41	220.07	220.07	-0.07%	764
Jul 22, 2025	221.13	223.24	219.98	220.23	220.23	-1.10%	227
Jul 21, 2025	221.77	222.99	221.06	222.68	222.68	-	323
Jul 18, 2025	224.55	225.52	222.42	222.69	222.69	0.72%	122
Jul 17, 2025	214.75	221.09	209.61	221.09	221.09	3.56%	1,347
Jul 16, 2025	213.51	214.29	211.46	213.50	213.50	-0.30%	547
Jul 15, 2025	216.42	216.42	214.00	214.14	214.14	-1.11%	193
Jul 14, 2025	216.66	217.82	215.04	216.55	216.55	0.68%	525
Jul 11, 2025	216.13	216.47	214.85	215.08	215.08	-0.98%	665
Jul 10, 2025	216.04	217.21	215.00	217.21	217.21	1.02%	149
Jul 9, 2025	215.30	216.03	214.45	215.02	215.02	-0.25%	858
Jul 8, 2025	216.69	217.63	215.36	215.56	215.56	-1.10%	1,463
Jul 7, 2025	219.77	220.05	217.95	217.95	217.95	-0.83%	383
Jul 3, 2025	216.36	219.77	215.38	219.77	219.77	1.23%	528
Jul 2, 2025	222.20	224.02	215.32	217.11	217.11	-3.05%	720
Jul 1, 2025	223.98	224.94	223.21	223.95	223.95	1.07%	819
Jun 30, 2025	222.82	222.82	220.56	221.59	221.59	0.11%	82
Jun 27, 2025	220.86	222.81	220.40	221.35	221.35	0.67%	54
Jun 26, 2025	219.30	220.37	218.22	219.88	219.88	0.02%	243
Jun 25, 2025	219.72	221.64	218.01	219.84	219.84	-1.19%	126
Jun 24, 2025	220.91	222.49	219.63	222.49	222.49	1.05%	272
Jun 23, 2025	218.54	220.43	217.88	220.18	220.18	0.81%	912
Jun 20, 2025	221.65	221.65	218.41	218.41	218.41	-1.36%	594
Jun 18, 2025	221.93	221.93	219.79	221.42	221.42	0.27%	53
Jun 17, 2025	222.10	222.47	220.77	220.83	220.83	-1.24%	104
Jun 16, 2025	223.45	224.43	222.54	223.60	223.60	0.31%	21
Jun 13, 2025	219.17	224.45	219.17	222.90	222.90	0.30%	256
Jun 12, 2025	218.20	222.33	218.20	222.23	222.23	0.30%	58
Jun 11, 2025	221.62	222.46	219.75	221.55	221.55	-0.28%	68
Jun 10, 2025	224.11	224.39	221.63	222.18	222.18	-1.52%	183
Jun 9, 2025	227.77	227.77	222.82	225.60	225.60	-0.88%	457
Jun 6, 2025	228.25	228.97	227.12	227.62	227.62	0.52%	257
Jun 5, 2025	226.87	228.49	226.43	226.43	226.43	-0.86%	130
Jun 4, 2025	228.53	228.53	226.90	228.40	228.40	0.54%	334
Jun 3, 2025	227.05	227.25	225.41	227.18	227.18	0.89%	2,111
Jun 2, 2025	226.67	226.67	223.76	225.17	225.17	-0.52%	168
May 30, 2025	225.59	227.04	224.57	226.34	226.34	0.76%	173
May 29, 2025	220.65	225.90	220.65	224.64	224.64	-0.41%	585
May 28, 2025	225.42	226.82	225.21	225.57	225.57	-0.04%	1,655
May 27, 2025	223.70	225.67	223.70	225.67	225.67	1.25%	166
May 23, 2025	219.60	222.89	219.00	222.89	222.89	0.86%	751
May 22, 2025	220.27	221.00	220.11	221.00	221.00	-0.09%	4
May 21, 2025	222.00	222.69	220.77	221.21	221.21	-0.56%	50
May 20, 2025	219.17	222.81	218.71	222.46	222.46	-0.15%	280