Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	189.15	190.96	189.15	190.67	190.67	1.19%	260
Jan 29, 2026	185.00	190.68	185.00	188.42	188.42	-0.64%	154
Jan 28, 2026	191.60	193.55	189.36	189.64	189.64	-0.78%	145
Jan 27, 2026	194.03	194.19	190.47	191.13	191.13	-1.36%	363
Jan 26, 2026	196.00	196.00	192.65	193.77	193.77	0.26%	1,359
Jan 23, 2026	193.21	194.79	193.01	193.27	193.27	0.35%	22
Jan 22, 2026	196.16	196.16	192.60	192.60	192.60	-1.04%	994
Jan 21, 2026	194.79	195.40	191.81	194.63	194.63	0.49%	647
Jan 20, 2026	194.41	194.41	193.06	193.68	193.68	-0.15%	7,484
Jan 16, 2026	195.50	199.29	193.97	193.97	193.97	-0.55%	207
Jan 15, 2026	195.48	197.13	193.27	195.03	195.03	1.11%	352
Jan 14, 2026	192.02	195.89	192.02	192.89	192.89	0.77%	5,656
Jan 13, 2026	192.50	194.48	190.86	191.42	191.42	-0.88%	142
Jan 12, 2026	192.43	194.25	189.87	193.11	193.11	-0.61%	72
Jan 9, 2026	191.00	194.48	189.90	194.30	194.30	2.15%	263
Jan 8, 2026	186.89	190.21	185.83	190.21	190.21	0.77%	230
Jan 7, 2026	187.94	188.84	186.63	188.76	188.76	0.61%	1,220
Jan 6, 2026	186.60	187.62	184.59	187.62	187.62	0.82%	257
Jan 5, 2026	184.88	187.20	182.01	186.10	186.10	0.72%	2,341
Jan 2, 2026	188.86	189.20	184.70	184.77	184.77	-2.53%	3,811
Dec 31, 2025	190.30	190.59	189.42	189.56	189.56	-0.61%	17
Dec 30, 2025	190.87	190.87	189.91	190.73	190.73	0.05%	97
Dec 29, 2025	190.75	191.57	190.01	190.63	190.63	-0.24%	7,636
Dec 24, 2025	190.66	191.09	190.09	191.09	191.09	0.52%	102
Dec 23, 2025	191.89	191.89	190.06	190.10	190.10	-0.94%	71
Dec 22, 2025	187.08	192.56	185.01	191.91	191.91	2.21%	236
Dec 19, 2025	190.46	190.46	187.77	187.77	187.77	0.30%	6,362
Dec 18, 2025	187.36	195.75	186.94	187.21	187.21	0.12%	771
Dec 17, 2025	186.98	188.84	186.92	186.98	186.98	-0.17%	57
Dec 16, 2025	188.97	192.19	187.30	187.30	187.30	-0.41%	267
Dec 15, 2025	187.56	190.66	187.56	188.08	188.08	0.05%	5,460
Dec 12, 2025	192.18	192.18	186.60	187.98	187.98	-0.14%	240
Dec 11, 2025	185.73	188.73	185.73	188.25	188.25	1.70%	670
Dec 10, 2025	183.15	185.35	183.09	185.10	185.10	0.63%	187
Dec 9, 2025	182.66	184.44	182.66	183.93	183.93	0.47%	320
Dec 8, 2025	186.08	188.99	183.08	183.08	183.08	-1.60%	178
Dec 5, 2025	184.12	186.37	184.03	186.06	186.06	1.19%	166
Dec 4, 2025	185.34	185.36	183.86	183.86	183.86	0.11%	1,927
Dec 3, 2025	185.19	185.28	182.01	183.66	183.66	-0.37%	7
Dec 2, 2025	186.47	186.47	183.57	184.35	184.35	-1.41%	149
Dec 1, 2025	186.52	187.02	184.15	186.99	186.99	0.59%	386
Nov 28, 2025	185.99	185.99	184.42	185.90	185.90	0.54%	174
Nov 26, 2025	184.20	185.59	183.41	184.90	184.90	0.58%	115
Nov 25, 2025	181.97	184.04	181.45	183.84	183.83	0.54%	719
Nov 24, 2025	185.42	185.42	182.33	182.85	182.85	-1.86%	310
Nov 21, 2025	183.83	186.64	182.20	186.32	186.32	2.14%	1,338
Nov 20, 2025	184.21	185.46	182.41	182.41	182.41	-0.49%	41
Nov 19, 2025	180.80	184.17	180.80	183.31	183.31	-0.60%	1,093
Nov 18, 2025	183.89	185.53	180.01	184.42	184.42	0.03%	743
Nov 17, 2025	185.57	186.49	184.10	184.37	184.37	-1.42%	548