Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
183.90
-5.99 (-3.15%)
At close: Oct 29, 2025, 4:00 PM EDT
183.62
-0.28 (-0.15%)
After-hours: Oct 29, 2025, 7:46 PM EDT
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 186.85 | 187.60 | 182.65 | 183.90 | 183.90 | -3.15% | 2,282,912 |
| Oct 28, 2025 | 188.11 | 190.61 | 187.16 | 189.89 | 189.89 | 0.64% | 1,812,753 |
| Oct 27, 2025 | 190.61 | 191.25 | 188.22 | 188.68 | 188.68 | -1.13% | 2,021,944 |
| Oct 24, 2025 | 192.76 | 192.95 | 190.57 | 190.83 | 190.83 | -0.79% | 1,309,149 |
| Oct 23, 2025 | 194.00 | 195.73 | 192.19 | 192.34 | 192.34 | -0.62% | 1,842,323 |
| Oct 22, 2025 | 196.56 | 197.00 | 193.30 | 193.54 | 193.54 | -1.50% | 1,322,597 |
| Oct 21, 2025 | 192.29 | 197.62 | 191.59 | 196.49 | 196.49 | 2.16% | 3,360,187 |
| Oct 20, 2025 | 188.26 | 193.81 | 188.19 | 192.33 | 192.33 | 2.25% | 3,569,281 |
| Oct 17, 2025 | 184.93 | 189.40 | 184.88 | 188.10 | 188.10 | 2.03% | 2,511,652 |
| Oct 16, 2025 | 187.98 | 187.98 | 183.95 | 184.36 | 184.36 | -1.65% | 1,593,886 |
| Oct 15, 2025 | 188.33 | 189.57 | 186.98 | 187.45 | 187.45 | -0.41% | 1,506,775 |
| Oct 14, 2025 | 186.97 | 189.48 | 185.52 | 188.23 | 188.23 | 0.15% | 2,702,481 |
| Oct 13, 2025 | 187.47 | 189.44 | 186.95 | 187.94 | 187.94 | -0.01% | 2,094,800 |
| Oct 10, 2025 | 191.21 | 192.06 | 187.29 | 187.96 | 187.96 | -1.98% | 3,428,216 |
| Oct 9, 2025 | 198.40 | 198.86 | 191.37 | 191.75 | 191.75 | -3.55% | 2,600,735 |
| 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 |