Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	194.46	195.44	192.27	192.74	192.74	-0.79%	1,732,795
Mar 13, 2026	194.38	195.62	192.12	194.28	194.28	0.53%	2,243,970
Mar 12, 2026	198.04	200.08	193.00	193.26	193.26	-2.56%	3,062,983
Mar 11, 2026	194.72	203.43	191.35	198.34	198.34	1.05%	5,047,029
Mar 10, 2026	199.31	199.97	194.41	196.28	196.28	-2.24%	1,959,558
Mar 9, 2026	203.20	203.44	198.10	200.77	200.77	-1.39%	1,946,745
Mar 6, 2026	204.94	206.53	200.77	203.61	203.61	-0.45%	2,378,860
Mar 5, 2026	199.20	209.08	196.50	204.53	204.53	2.20%	3,983,904
Mar 4, 2026	201.24	202.78	199.76	200.12	200.12	-0.71%	1,398,027
Mar 3, 2026	201.40	203.00	198.66	201.55	201.55	-0.02%	1,502,711
Mar 2, 2026	200.29	202.42	198.58	201.60	201.60	0.23%	1,200,616
Feb 27, 2026	198.90	203.00	196.95	201.13	201.13	1.44%	2,116,430
Feb 26, 2026	198.07	200.08	196.94	198.28	198.28	0.76%	2,107,763
Feb 25, 2026	198.43	199.21	196.31	196.78	196.78	-0.89%	2,807,242
Feb 24, 2026	197.90	199.72	197.20	198.55	198.55	0.11%	1,858,468
Feb 23, 2026	199.94	200.70	197.72	198.33	198.33	-0.84%	1,339,658
Feb 20, 2026	195.86	200.13	195.86	200.02	200.02	1.04%	1,800,438
Feb 19, 2026	196.55	198.15	196.27	197.97	197.97	0.79%	1,613,387
Feb 18, 2026	195.25	196.53	193.19	196.41	196.41	0.76%	1,032,877
Feb 17, 2026	193.74	197.27	193.74	194.92	194.92	0.77%	1,392,358
Feb 13, 2026	196.10	197.49	192.35	193.44	193.44	-1.36%	1,913,769
Feb 12, 2026	200.24	202.35	194.73	196.10	195.65	-2.13%	2,261,234
Feb 11, 2026	199.47	202.50	199.40	200.36	199.90	0.53%	1,831,467
Feb 10, 2026	194.35	202.10	194.35	199.31	198.85	2.34%	2,558,414
Feb 9, 2026	196.05	196.80	194.62	194.76	194.31	-0.57%	1,540,980
Feb 6, 2026	194.28	196.33	193.93	195.87	195.42	0.91%	1,689,819
Feb 5, 2026	193.63	196.90	192.39	194.11	193.66	0.78%	2,261,049
Feb 4, 2026	191.85	194.86	190.39	192.61	192.17	0.99%	2,962,465
Feb 3, 2026	187.70	191.14	186.14	190.73	190.29	-0.09%	3,030,601
Feb 2, 2026	190.97	192.39	188.65	190.91	190.47	-0.25%	1,883,036
Jan 30, 2026	189.15	191.68	188.51	191.39	190.95	0.92%	1,782,459
Jan 29, 2026	188.97	191.05	188.05	189.65	189.21	0.26%	1,414,135
Jan 28, 2026	190.54	190.98	188.80	189.16	188.73	-1.07%	1,379,122
Jan 27, 2026	192.42	193.23	190.84	191.21	190.77	-1.38%	1,053,491
Jan 26, 2026	192.74	194.82	192.53	193.89	193.45	0.48%	1,581,571
Jan 23, 2026	193.07	195.05	192.44	192.96	192.52	-0.06%	1,404,174
Jan 22, 2026	195.78	196.47	192.45	193.07	192.63	-1.20%	1,810,952
Jan 21, 2026	193.70	197.47	192.89	195.41	194.96	0.86%	2,125,156
Jan 20, 2026	193.54	194.78	192.65	193.74	193.30	-0.86%	2,582,401
Jan 16, 2026	196.13	196.13	193.68	195.42	194.97	-0.08%	2,712,074
Jan 15, 2026	195.41	197.22	194.10	195.58	195.13	0.70%	1,830,551
Jan 14, 2026	194.54	195.67	192.02	194.23	193.78	0.78%	1,745,483
Jan 13, 2026	193.35	194.27	190.04	192.72	192.28	-0.16%	1,649,152
Jan 12, 2026	192.51	194.73	192.17	193.03	192.59	-0.05%	1,601,293
Jan 9, 2026	189.66	194.47	189.66	193.12	192.68	1.50%	1,814,500
Jan 8, 2026	185.88	190.32	185.72	190.26	189.82	1.91%	1,642,569
Jan 7, 2026	187.86	189.19	186.14	186.70	186.27	-0.36%	1,760,785
Jan 6, 2026	184.86	188.16	184.26	187.38	186.95	1.04%	1,484,834
Jan 5, 2026	184.15	187.25	183.14	185.46	185.03	0.31%	1,394,046
Jan 2, 2026	187.58	187.59	184.46	184.88	184.46	-1.70%	1,372,304