Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
225.08
-0.80 (-0.35%)
At close: May 28, 2025, 4:00 PM
224.49
-0.59 (-0.26%)
After-hours: May 28, 2025, 5:43 PM EDT
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 226.01 | 226.87 | 224.89 | 225.08 | 225.08 | -0.35% | 992,263 |
| May 27, 2025 | 224.43 | 226.16 | 223.34 | 225.88 | 225.88 | 1.62% | 1,603,878 |
| May 23, 2025 | 220.00 | 223.07 | 219.01 | 222.29 | 222.29 | 0.28% | 1,296,336 |
| May 22, 2025 | 220.39 | 222.93 | 219.90 | 221.66 | 221.66 | 0.28% | 1,210,405 |
| May 21, 2025 | 221.17 | 222.77 | 220.65 | 221.05 | 221.05 | -0.82% | 1,298,007 |
| May 20, 2025 | 219.17 | 223.01 | 218.90 | 222.87 | 222.87 | -0.07% | 1,400,360 |
| May 19, 2025 | 220.85 | 223.30 | 220.00 | 223.03 | 223.03 | 0.99% | 1,137,237 |
| May 16, 2025 | 218.49 | 220.93 | 217.26 | 220.85 | 220.85 | 1.08% | 1,431,482 |
| May 15, 2025 | 214.37 | 218.71 | 214.25 | 218.49 | 218.49 | 2.01% | 1,376,758 |
| May 14, 2025 | 214.36 | 214.89 | 212.84 | 214.19 | 213.81 | -0.53% | 1,330,297 |
| May 13, 2025 | 217.40 | 218.26 | 215.22 | 215.33 | 214.95 | -0.77% | 1,395,035 |
| May 12, 2025 | 218.01 | 218.01 | 212.67 | 216.99 | 216.60 | 1.05% | 1,913,414 |
| May 9, 2025 | 215.17 | 215.48 | 214.00 | 214.74 | 214.36 | -0.10% | 965,225 |
| May 8, 2025 | 216.25 | 218.20 | 214.82 | 214.96 | 214.58 | -0.07% | 1,542,063 |
| May 7, 2025 | 213.33 | 216.20 | 212.98 | 215.11 | 214.73 | 0.84% | 1,970,000 |
| May 6, 2025 | 210.75 | 213.66 | 209.86 | 213.31 | 212.93 | 0.70% | 1,351,427 |
| May 5, 2025 | 211.00 | 212.54 | 210.10 | 211.82 | 211.44 | 0.13% | 1,069,170 |
| May 2, 2025 | 211.30 | 214.18 | 209.99 | 211.55 | 211.17 | 0.95% | 1,373,143 |
| May 1, 2025 | 210.33 | 210.88 | 206.78 | 209.55 | 209.18 | -1.01% | 1,439,760 |
| Apr 30, 2025 | 208.37 | 212.00 | 205.60 | 211.68 | 211.30 | 1.16% | 2,053,655 |
| Apr 29, 2025 | 207.15 | 209.55 | 206.73 | 209.26 | 208.89 | 0.47% | 1,380,396 |
| Apr 28, 2025 | 208.23 | 209.00 | 205.78 | 208.28 | 207.91 | -0.06% | 1,716,181 |
| Apr 25, 2025 | 209.43 | 209.91 | 206.32 | 208.40 | 208.03 | -0.64% | 1,172,851 |
| Apr 24, 2025 | 207.28 | 210.33 | 205.11 | 209.75 | 209.38 | 0.99% | 1,507,105 |
| Apr 23, 2025 | 207.22 | 210.35 | 206.06 | 207.69 | 207.32 | 0.90% | 1,786,522 |
| Apr 22, 2025 | 202.46 | 206.57 | 201.67 | 205.84 | 205.47 | 2.71% | 1,565,065 |
| Apr 21, 2025 | 204.49 | 204.60 | 197.31 | 200.41 | 200.05 | -2.60% | 1,405,339 |
| Apr 17, 2025 | 205.97 | 207.51 | 204.59 | 205.76 | 205.39 | 0.51% | 1,712,169 |
| Apr 16, 2025 | 207.34 | 208.39 | 202.94 | 204.72 | 204.36 | -1.67% | 1,967,671 |
| Apr 15, 2025 | 210.13 | 211.92 | 207.67 | 208.20 | 207.83 | -0.68% | 1,843,902 |
| Apr 14, 2025 | 206.72 | 210.58 | 206.07 | 209.62 | 209.25 | 1.74% | 2,183,278 |
| Apr 11, 2025 | 203.23 | 207.72 | 200.13 | 206.04 | 205.67 | 1.63% | 2,116,153 |
| Apr 10, 2025 | 204.21 | 205.31 | 197.76 | 202.73 | 202.37 | -0.62% | 2,869,502 |
| Apr 9, 2025 | 188.36 | 205.18 | 187.43 | 203.99 | 203.63 | 7.30% | 4,053,904 |
| Apr 8, 2025 | 194.38 | 195.72 | 188.40 | 190.11 | 189.77 | -0.23% | 3,735,056 |
| Apr 7, 2025 | 187.62 | 196.38 | 184.61 | 190.54 | 190.20 | 0.11% | 5,369,356 |
| Apr 4, 2025 | 204.57 | 204.57 | 190.14 | 190.33 | 189.99 | -7.09% | 3,969,734 |
| Apr 3, 2025 | 202.83 | 209.40 | 201.60 | 204.85 | 204.49 | -1.83% | 2,244,348 |
| Apr 2, 2025 | 206.19 | 209.21 | 205.83 | 208.67 | 208.30 | 0.38% | 1,613,671 |
| Apr 1, 2025 | 205.55 | 208.20 | 204.28 | 207.87 | 207.50 | 1.14% | 1,637,965 |
| Mar 31, 2025 | 203.85 | 206.74 | 202.55 | 205.53 | 205.16 | 1.14% | 2,595,703 |
| Mar 28, 2025 | 206.48 | 206.48 | 202.53 | 203.22 | 202.86 | -1.47% | 1,685,080 |
| Mar 27, 2025 | 202.59 | 207.87 | 202.59 | 206.25 | 205.88 | 0.75% | 2,324,758 |
| Mar 26, 2025 | 204.54 | 212.70 | 204.01 | 204.71 | 204.35 | 5.82% | 3,688,493 |
| Mar 25, 2025 | 194.43 | 195.05 | 192.14 | 193.46 | 193.12 | -0.57% | 2,092,415 |
| Mar 24, 2025 | 191.92 | 194.82 | 191.28 | 194.57 | 194.22 | 1.78% | 2,049,895 |
| Mar 21, 2025 | 192.13 | 192.40 | 189.91 | 191.17 | 190.83 | -1.69% | 2,574,800 |
| Mar 20, 2025 | 194.91 | 196.50 | 192.82 | 194.46 | 194.11 | -0.97% | 1,583,196 |
| Mar 19, 2025 | 193.36 | 196.83 | 193.08 | 196.37 | 196.02 | 1.53% | 1,470,805 |
| Mar 18, 2025 | 194.00 | 194.97 | 192.38 | 193.41 | 193.07 | -0.90% | 1,656,579 |