Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	197.90	199.72	197.20	198.55	198.55	0.11%	1,850,265
Feb 23, 2026	199.94	200.70	197.72	198.33	198.33	-0.84%	1,337,509
Feb 20, 2026	195.86	200.13	195.86	200.02	200.02	1.04%	1,799,763
Feb 19, 2026	196.55	198.15	196.27	197.97	197.97	0.79%	1,612,231
Feb 18, 2026	195.25	196.53	193.19	196.41	196.41	0.76%	1,026,381
Feb 17, 2026	193.74	197.27	193.74	194.92	194.92	0.77%	1,392,351
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
Dec 31, 2025	190.26	190.62	188.04	188.07	187.64	-1.20%	969,685
Dec 30, 2025	190.25	191.32	189.68	190.35	189.91	-0.36%	792,033
Dec 29, 2025	191.57	192.22	190.20	191.04	190.60	-0.05%	960,996
Dec 26, 2025	190.75	191.86	190.30	191.14	190.70	-0.02%	604,654
Dec 24, 2025	190.19	191.54	190.19	191.18	190.74	0.27%	598,723
Dec 23, 2025	191.99	192.79	189.86	190.66	190.22	-0.69%	1,380,481
Dec 22, 2025	186.61	193.31	186.38	191.99	191.55	2.36%	1,773,650
Dec 19, 2025	189.60	189.60	186.86	187.57	187.14	-1.22%	7,257,446
Dec 18, 2025	192.08	196.05	186.52	189.89	189.45	1.34%	3,081,195
Dec 17, 2025	186.98	189.56	186.77	187.37	186.94	-0.13%	2,531,891
Dec 16, 2025	189.16	189.32	186.67	187.62	187.19	-0.44%	2,215,807
Dec 15, 2025	189.48	190.82	187.53	188.45	188.02	0.49%	3,705,255
Dec 12, 2025	188.91	189.29	186.31	187.53	187.10	-0.69%	2,842,367
Dec 11, 2025	185.73	189.12	185.62	188.83	188.40	1.77%	1,451,710