Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
184.19
-1.24 (-0.67%)
At close: Dec 2, 2025, 4:00 PM EST
184.07
-0.12 (-0.07%)
After-hours: Dec 2, 2025, 7:56 PM EST
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 185.24 | 185.78 | 183.64 | 184.19 | 184.19 | -0.67% | 1,588,045 |
| Dec 1, 2025 | 185.13 | 187.05 | 184.87 | 185.43 | 185.43 | -0.32% | 1,597,666 |
| Nov 28, 2025 | 184.86 | 186.36 | 184.31 | 186.02 | 186.02 | 0.77% | 738,201 |
| Nov 26, 2025 | 183.12 | 185.68 | 182.85 | 184.60 | 184.60 | 0.51% | 1,766,993 |
| Nov 25, 2025 | 182.14 | 184.44 | 181.79 | 183.67 | 183.67 | 0.83% | 2,174,964 |
| Nov 24, 2025 | 184.20 | 184.70 | 181.40 | 182.16 | 182.16 | -1.96% | 3,969,811 |
| Nov 21, 2025 | 183.62 | 186.95 | 183.51 | 185.80 | 185.80 | 1.42% | 1,985,044 |
| Nov 20, 2025 | 184.46 | 184.52 | 182.00 | 183.20 | 183.20 | -0.15% | 4,148,040 |
| Nov 19, 2025 | 183.52 | 184.40 | 180.89 | 183.47 | 183.47 | -0.24% | 2,532,581 |
| Nov 18, 2025 | 184.39 | 185.83 | 182.85 | 183.91 | 183.91 | 0.08% | 1,840,068 |
| Nov 17, 2025 | 186.02 | 186.87 | 183.31 | 183.76 | 183.76 | -1.59% | 2,429,937 |
| Nov 14, 2025 | 188.22 | 189.04 | 186.09 | 186.72 | 186.72 | -0.63% | 3,416,974 |
| Nov 13, 2025 | 185.28 | 189.69 | 184.78 | 187.91 | 187.46 | 1.42% | 2,323,846 |
| Nov 12, 2025 | 185.58 | 186.52 | 184.73 | 185.28 | 184.84 | -0.26% | 1,865,312 |
| Nov 11, 2025 | 185.64 | 187.24 | 184.84 | 185.76 | 185.32 | 0.28% | 1,642,626 |
| Nov 10, 2025 | 183.56 | 185.55 | 182.44 | 185.25 | 184.81 | 0.10% | 2,700,924 |
| Nov 7, 2025 | 186.10 | 186.76 | 184.19 | 185.07 | 184.63 | 0.10% | 2,526,782 |
| Nov 6, 2025 | 185.69 | 186.82 | 184.07 | 184.89 | 184.45 | -0.50% | 2,945,779 |
| Nov 5, 2025 | 182.72 | 186.44 | 182.72 | 185.81 | 185.37 | 0.92% | 2,179,939 |
| Nov 4, 2025 | 184.13 | 184.36 | 181.13 | 184.11 | 183.67 | 1.14% | 1,771,202 |
| Nov 3, 2025 | 183.00 | 183.23 | 180.39 | 182.04 | 181.60 | -0.67% | 2,437,235 |
| Oct 31, 2025 | 183.98 | 184.80 | 182.70 | 183.27 | 182.83 | -0.39% | 2,362,687 |
| Oct 30, 2025 | 184.21 | 186.86 | 183.40 | 183.98 | 183.54 | 0.04% | 1,975,740 |
| Oct 29, 2025 | 186.85 | 187.60 | 182.65 | 183.90 | 183.46 | -3.15% | 2,327,511 |
| Oct 28, 2025 | 188.11 | 190.61 | 187.16 | 189.89 | 189.44 | 0.64% | 1,812,753 |
| Oct 27, 2025 | 190.61 | 191.25 | 188.22 | 188.68 | 188.23 | -1.13% | 2,021,944 |
| Oct 24, 2025 | 192.76 | 192.95 | 190.57 | 190.83 | 190.37 | -0.79% | 1,309,149 |
| Oct 23, 2025 | 194.00 | 195.73 | 192.19 | 192.34 | 191.88 | -0.62% | 1,842,323 |
| Oct 22, 2025 | 196.56 | 197.00 | 193.30 | 193.54 | 193.08 | -1.50% | 1,322,597 |
| Oct 21, 2025 | 192.29 | 197.62 | 191.59 | 196.49 | 196.02 | 2.16% | 3,360,187 |
| Oct 20, 2025 | 188.26 | 193.81 | 188.19 | 192.33 | 191.87 | 2.25% | 3,569,281 |
| Oct 17, 2025 | 184.93 | 189.40 | 184.88 | 188.10 | 187.65 | 2.03% | 2,511,652 |
| Oct 16, 2025 | 187.98 | 187.98 | 183.95 | 184.36 | 183.92 | -1.65% | 1,593,886 |
| Oct 15, 2025 | 188.33 | 189.57 | 186.98 | 187.45 | 187.00 | -0.41% | 1,506,775 |
| Oct 14, 2025 | 186.97 | 189.48 | 185.52 | 188.23 | 187.78 | 0.15% | 2,702,481 |
| Oct 13, 2025 | 187.47 | 189.44 | 186.95 | 187.94 | 187.49 | -0.01% | 2,094,800 |
| Oct 10, 2025 | 191.21 | 192.06 | 187.29 | 187.96 | 187.51 | -1.98% | 3,428,216 |
| Oct 9, 2025 | 198.40 | 198.86 | 191.37 | 191.75 | 191.29 | -3.55% | 2,600,735 |
| Oct 8, 2025 | 199.39 | 199.39 | 197.55 | 198.81 | 198.33 | -0.18% | 1,507,728 |
| Oct 7, 2025 | 199.04 | 199.70 | 197.01 | 199.17 | 198.69 | 0.07% | 1,826,478 |
| Oct 6, 2025 | 202.45 | 202.71 | 198.36 | 199.04 | 198.56 | -1.76% | 1,565,154 |
| Oct 3, 2025 | 202.88 | 203.56 | 201.78 | 202.61 | 202.12 | -0.15% | 1,566,859 |
| Oct 2, 2025 | 201.99 | 203.47 | 201.44 | 202.91 | 202.42 | -0.36% | 1,713,322 |
| Oct 1, 2025 | 204.07 | 204.74 | 202.50 | 203.64 | 203.15 | -0.79% | 1,288,527 |
| Sep 30, 2025 | 202.60 | 205.93 | 201.75 | 205.26 | 204.77 | 0.66% | 1,822,738 |
| Sep 29, 2025 | 205.70 | 205.70 | 203.04 | 203.91 | 203.42 | -0.16% | 1,809,365 |
| Sep 26, 2025 | 202.75 | 204.73 | 201.54 | 204.24 | 203.75 | 1.08% | 1,792,368 |
| Sep 25, 2025 | 200.12 | 203.59 | 199.30 | 202.05 | 201.57 | 1.00% | 2,066,221 |
| Sep 24, 2025 | 197.04 | 202.30 | 192.50 | 200.04 | 199.56 | -0.27% | 3,362,544 |
| Sep 23, 2025 | 201.56 | 202.48 | 199.49 | 200.59 | 200.11 | -0.99% | 2,992,251 |