Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
194.93
-3.88 (-1.95%)
Oct 9, 2025, 11:32 AM EDT - Market open
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 198.40 | 198.86 | 195.50 | 195.62 | - | -1.60% | 271,162 |
| Oct 8, 2025 | 199.39 | 199.39 | 197.55 | 198.81 | 198.81 | -0.18% | 1,507,728 |
| Oct 7, 2025 | 199.04 | 199.70 | 197.01 | 199.17 | 199.17 | 0.07% | 1,826,478 |
| Oct 6, 2025 | 202.45 | 202.71 | 198.36 | 199.04 | 199.04 | -1.76% | 1,565,154 |
| Oct 3, 2025 | 202.88 | 203.56 | 201.78 | 202.61 | 202.61 | -0.15% | 1,566,859 |
| Oct 2, 2025 | 201.99 | 203.47 | 201.44 | 202.91 | 202.91 | -0.36% | 1,713,322 |
| Oct 1, 2025 | 204.07 | 204.74 | 202.50 | 203.64 | 203.64 | -0.79% | 1,288,527 |
| Sep 30, 2025 | 202.60 | 205.93 | 201.75 | 205.26 | 205.26 | 0.66% | 1,822,738 |
| Sep 29, 2025 | 205.70 | 205.70 | 203.04 | 203.91 | 203.91 | -0.16% | 1,809,365 |
| Sep 26, 2025 | 202.75 | 204.73 | 201.54 | 204.24 | 204.24 | 1.08% | 1,792,368 |
| Sep 25, 2025 | 200.12 | 203.59 | 199.30 | 202.05 | 202.05 | 1.00% | 2,066,221 |
| Sep 24, 2025 | 197.04 | 202.30 | 192.50 | 200.04 | 200.04 | -0.27% | 3,362,544 |
| Sep 23, 2025 | 201.56 | 202.48 | 199.49 | 200.59 | 200.59 | -0.99% | 2,992,251 |
| Sep 22, 2025 | 199.91 | 203.32 | 199.56 | 202.59 | 202.59 | 1.23% | 2,784,871 |
| Sep 19, 2025 | 200.34 | 200.67 | 198.85 | 200.13 | 200.13 | 0.31% | 4,117,926 |
| Sep 18, 2025 | 199.93 | 201.11 | 199.40 | 199.51 | 199.51 | -0.24% | 1,914,838 |
| Sep 17, 2025 | 199.76 | 202.90 | 199.57 | 199.98 | 199.98 | 0.35% | 2,054,147 |
| Sep 16, 2025 | 198.95 | 200.18 | 198.01 | 199.29 | 199.29 | -0.21% | 1,983,856 |
| Sep 15, 2025 | 202.37 | 202.99 | 199.43 | 199.71 | 199.71 | -1.31% | 1,698,123 |
| Sep 12, 2025 | 204.42 | 205.23 | 201.80 | 202.37 | 202.37 | -1.04% | 1,371,359 |
| Sep 11, 2025 | 201.40 | 205.07 | 201.12 | 204.50 | 204.50 | 1.54% | 1,977,856 |
| Sep 10, 2025 | 201.18 | 203.36 | 199.96 | 201.40 | 201.40 | -0.33% | 2,003,683 |
| Sep 9, 2025 | 201.76 | 202.74 | 200.05 | 202.07 | 202.07 | -0.35% | 1,889,768 |
| Sep 8, 2025 | 204.36 | 204.59 | 201.19 | 202.78 | 202.78 | -0.84% | 2,668,536 |
| Sep 5, 2025 | 207.06 | 207.68 | 203.25 | 204.50 | 204.50 | -1.13% | 1,413,775 |
| Sep 4, 2025 | 206.08 | 207.07 | 205.15 | 206.84 | 206.84 | 0.60% | 1,369,548 |
| Sep 3, 2025 | 204.59 | 205.71 | 203.50 | 205.61 | 205.61 | 0.05% | 2,159,404 |
| Sep 2, 2025 | 207.54 | 208.70 | 205.08 | 205.51 | 205.51 | -2.15% | 2,451,638 |
| Aug 29, 2025 | 208.76 | 210.22 | 207.67 | 210.03 | 210.03 | 0.82% | 1,768,788 |
| Aug 28, 2025 | 213.13 | 213.37 | 206.55 | 208.32 | 208.32 | -2.29% | 2,326,400 |
| Aug 27, 2025 | 212.59 | 213.72 | 211.24 | 213.20 | 213.20 | 0.10% | 2,115,406 |
| Aug 26, 2025 | 211.80 | 213.55 | 211.35 | 212.99 | 212.99 | 0.53% | 3,073,094 |
| Aug 25, 2025 | 214.83 | 215.30 | 210.80 | 211.86 | 211.86 | -1.73% | 3,863,129 |
| Aug 22, 2025 | 217.12 | 218.70 | 215.05 | 215.59 | 215.59 | -0.24% | 1,449,077 |
| Aug 21, 2025 | 216.73 | 217.52 | 215.00 | 216.11 | 216.11 | -0.29% | 922,028 |
| Aug 20, 2025 | 217.79 | 219.87 | 216.32 | 216.73 | 216.73 | 0.14% | 1,915,528 |
| Aug 19, 2025 | 214.30 | 217.01 | 214.01 | 216.43 | 216.43 | 1.00% | 1,994,269 |
| Aug 18, 2025 | 216.62 | 216.62 | 214.11 | 214.28 | 214.28 | -1.05% | 1,762,363 |
| Aug 15, 2025 | 221.28 | 221.36 | 216.17 | 216.55 | 216.55 | -2.17% | 1,398,802 |
| Aug 14, 2025 | 225.21 | 225.85 | 221.28 | 221.36 | 220.90 | -1.66% | 1,057,347 |
| Aug 13, 2025 | 223.65 | 225.43 | 222.98 | 225.10 | 224.63 | 0.80% | 1,118,644 |
| Aug 12, 2025 | 223.90 | 224.26 | 221.80 | 223.31 | 222.85 | -0.25% | 1,468,244 |
| Aug 11, 2025 | 225.92 | 226.67 | 223.38 | 223.88 | 223.42 | -1.06% | 1,108,313 |
| Aug 8, 2025 | 223.43 | 226.75 | 223.42 | 226.27 | 225.80 | 1.28% | 1,739,751 |
| Aug 7, 2025 | 225.96 | 225.98 | 222.97 | 223.40 | 222.94 | -0.39% | 1,069,476 |
| Aug 6, 2025 | 223.50 | 224.54 | 221.72 | 224.28 | 223.82 | 0.64% | 1,336,034 |
| Aug 5, 2025 | 225.08 | 225.49 | 222.40 | 222.86 | 222.40 | -0.99% | 1,343,632 |
| Aug 4, 2025 | 220.92 | 225.44 | 220.65 | 225.09 | 224.62 | 1.62% | 1,431,851 |
| Aug 1, 2025 | 222.61 | 222.61 | 219.03 | 221.50 | 221.04 | -0.47% | 1,304,414 |
| Jul 31, 2025 | 223.40 | 225.87 | 221.46 | 222.55 | 222.09 | -0.26% | 1,456,385 |