Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	191.99	192.79	189.86	190.66	190.66	-0.69%	1,365,179
Dec 22, 2025	186.61	193.31	186.38	191.99	191.99	2.36%	1,773,381
Dec 19, 2025	189.60	189.60	186.86	187.57	187.57	-1.22%	7,164,088
Dec 18, 2025	192.08	196.05	186.52	189.89	189.89	1.34%	3,081,064
Dec 17, 2025	186.98	189.56	186.77	187.37	187.37	-0.13%	2,273,882
Dec 16, 2025	189.16	189.32	186.67	187.62	187.62	-0.44%	2,058,612
Dec 15, 2025	189.48	190.82	187.53	188.45	188.45	0.49%	2,923,778
Dec 12, 2025	188.91	189.29	186.31	187.53	187.53	-0.69%	2,425,625
Dec 11, 2025	185.73	189.12	185.62	188.83	188.83	1.77%	1,442,326
Dec 10, 2025	183.15	186.10	182.69	185.54	185.54	1.30%	1,489,852
Dec 9, 2025	183.17	184.30	182.75	183.15	183.15	0.09%	1,268,817
Dec 8, 2025	186.14	186.14	182.82	182.98	182.98	-2.02%	1,788,586
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
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