Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	190.97	192.39	188.65	190.91	190.91	-0.25%	1,826,322
Jan 30, 2026	189.15	191.68	188.51	191.39	191.39	0.92%	1,763,345
Jan 29, 2026	188.97	191.05	188.05	189.65	189.65	0.26%	1,306,019
Jan 28, 2026	190.54	190.98	188.80	189.16	189.16	-1.07%	1,376,770
Jan 27, 2026	192.42	193.23	190.84	191.21	191.21	-1.38%	1,048,931
Jan 26, 2026	192.74	194.82	192.53	193.89	193.89	0.48%	1,494,658
Jan 23, 2026	193.07	195.05	192.44	192.96	192.96	-0.06%	1,296,171
Jan 22, 2026	195.78	196.47	192.45	193.07	193.07	-1.20%	1,809,999
Jan 21, 2026	193.70	197.47	192.89	195.41	195.41	0.86%	2,108,817
Jan 20, 2026	193.54	194.78	192.65	193.74	193.74	-0.86%	2,582,303
Jan 16, 2026	196.13	196.13	193.68	195.42	195.42	-0.08%	2,712,074
Jan 15, 2026	195.41	197.22	194.10	195.58	195.58	0.70%	1,830,551
Jan 14, 2026	194.54	195.67	192.02	194.23	194.23	0.78%	1,745,483
Jan 13, 2026	193.35	194.27	190.04	192.72	192.72	-0.16%	1,649,152
Jan 12, 2026	192.51	194.73	192.17	193.03	193.03	-0.05%	1,601,293
Jan 9, 2026	189.66	194.47	189.66	193.12	193.12	1.50%	1,814,500
Jan 8, 2026	185.88	190.32	185.72	190.26	190.26	1.91%	1,642,569
Jan 7, 2026	187.86	189.19	186.14	186.70	186.70	-0.36%	1,760,785
Jan 6, 2026	184.86	188.16	184.26	187.38	187.38	1.04%	1,484,834
Jan 5, 2026	184.15	187.25	183.14	185.46	185.46	0.31%	1,394,046
Jan 2, 2026	187.58	187.59	184.46	184.88	184.88	-1.70%	1,372,304
Dec 31, 2025	190.26	190.62	188.04	188.07	188.07	-1.20%	969,685
Dec 30, 2025	190.25	191.32	189.68	190.35	190.35	-0.36%	792,033
Dec 29, 2025	191.57	192.22	190.20	191.04	191.04	-0.05%	960,996
Dec 26, 2025	190.75	191.86	190.30	191.14	191.14	-0.02%	604,654
Dec 24, 2025	190.19	191.54	190.19	191.18	191.18	0.27%	598,723
Dec 23, 2025	191.99	192.79	189.86	190.66	190.66	-0.69%	1,380,481
Dec 22, 2025	186.61	193.31	186.38	191.99	191.99	2.36%	1,773,650
Dec 19, 2025	189.60	189.60	186.86	187.57	187.57	-1.22%	7,257,446
Dec 18, 2025	192.08	196.05	186.52	189.89	189.89	1.34%	3,081,195
Dec 17, 2025	186.98	189.56	186.77	187.37	187.37	-0.13%	2,531,891
Dec 16, 2025	189.16	189.32	186.67	187.62	187.62	-0.44%	2,215,807
Dec 15, 2025	189.48	190.82	187.53	188.45	188.45	0.49%	3,705,255
Dec 12, 2025	188.91	189.29	186.31	187.53	187.53	-0.69%	2,842,367
Dec 11, 2025	185.73	189.12	185.62	188.83	188.83	1.77%	1,451,710
Dec 10, 2025	183.15	186.10	182.69	185.54	185.54	1.30%	1,490,318
Dec 9, 2025	183.17	184.30	182.75	183.15	183.15	0.09%	1,268,971
Dec 8, 2025	186.14	186.14	182.82	182.98	182.98	-2.02%	1,792,182
Dec 5, 2025	184.12	186.98	183.80	186.75	186.75	1.48%	1,709,170
Dec 4, 2025	185.45	186.55	183.28	184.03	184.03	-0.37%	1,226,978
Dec 3, 2025	184.19	185.21	183.35	184.71	184.71	0.28%	1,515,304
Dec 2, 2025	185.24	185.78	183.64	184.19	184.19	-0.67%	1,588,364
Dec 1, 2025	185.13	187.05	184.87	185.43	185.43	-0.32%	1,598,572
Nov 28, 2025	184.86	186.36	184.31	186.02	186.02	0.77%	738,749
Nov 26, 2025	183.12	185.68	182.85	184.60	184.60	0.51%	1,779,887
Nov 25, 2025	182.14	184.44	181.79	183.67	183.67	0.83%	2,282,800
Nov 24, 2025	184.20	184.70	181.40	182.16	182.16	-1.96%	4,125,628
Nov 21, 2025	183.62	186.95	183.51	185.80	185.80	1.42%	1,997,181
Nov 20, 2025	184.46	184.52	182.00	183.20	183.20	-0.15%	4,148,417
Nov 19, 2025	183.52	184.40	180.89	183.47	183.47	-0.24%	2,532,581