Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
224.10
+0.06 (0.03%)
At close: Oct 23, 2026, 4:00 PM EDT
224.25
+0.15 (0.07%)
After-hours: Oct 23, 2026, 7:45 PM EDT
Cintas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 222.61 | 225.79 | 222.41 | 224.10 | 224.10 | 0.03% | 1,934,629 |
| Oct 22, 2026 | 222.23 | 225.43 | 221.31 | 224.04 | 224.04 | 1.77% | 2,262,198 |
| Oct 21, 2026 | 216.06 | 220.64 | 215.25 | 220.15 | 220.15 | 1.44% | 2,473,696 |
| Oct 20, 2026 | 213.73 | 217.09 | 213.21 | 217.03 | 217.03 | 2.23% | 1,311,722 |
| Oct 19, 2026 | 212.16 | 212.85 | 210.60 | 212.30 | 212.30 | -0.65% | 1,294,870 |
| Oct 16, 2026 | 214.92 | 216.80 | 212.34 | 213.69 | 213.69 | 0.30% | 1,822,253 |
| Oct 15, 2026 | 212.34 | 215.89 | 211.24 | 213.06 | 213.06 | 2.12% | 1,938,673 |
| Oct 14, 2026 | 207.21 | 208.78 | 205.84 | 208.63 | 208.63 | 1.09% | 2,235,845 |
| Oct 13, 2026 | 207.00 | 207.17 | 204.90 | 206.38 | 206.38 | 0.56% | 1,645,576 |
| Oct 12, 2026 | 203.42 | 206.34 | 203.40 | 205.23 | 205.23 | 1.39% | 1,479,857 |
| Oct 9, 2026 | 200.73 | 203.14 | 200.73 | 202.41 | 202.41 | 0.64% | 1,327,358 |
| Oct 8, 2026 | 198.28 | 201.23 | 197.02 | 201.12 | 201.12 | 1.99% | 1,329,618 |
| Oct 7, 2026 | 196.39 | 198.28 | 195.84 | 197.19 | 197.19 | 0.63% | 1,629,546 |
| Oct 6, 2026 | 194.22 | 196.87 | 194.22 | 195.96 | 195.96 | 0.29% | 1,134,626 |
| Oct 5, 2026 | 192.88 | 195.53 | 192.00 | 195.40 | 195.40 | 1.23% | 1,344,071 |
| Oct 2, 2026 | 196.63 | 196.63 | 191.85 | 193.02 | 193.02 | -1.32% | 1,863,721 |
| Oct 1, 2026 | 195.50 | 196.62 | 194.56 | 195.60 | 195.60 | 0.28% | 1,824,329 |
| Sep 30, 2026 | 198.24 | 198.24 | 194.83 | 195.06 | 195.06 | -1.36% | 1,632,368 |
| Sep 29, 2026 | 199.90 | 201.27 | 196.47 | 197.74 | 197.74 | -1.42% | 2,000,181 |
| Sep 28, 2026 | 199.51 | 201.45 | 198.64 | 200.58 | 200.58 | 0.34% | 1,856,724 |
| Sep 25, 2026 | 198.22 | 200.55 | 198.22 | 199.91 | 199.91 | 1.13% | 2,487,339 |
| Sep 24, 2026 | 192.26 | 198.86 | 191.09 | 197.68 | 197.68 | 2.97% | 3,398,783 |
| Sep 23, 2026 | 196.78 | 198.76 | 191.29 | 191.97 | 191.97 | -3.44% | 3,295,222 |
| Sep 22, 2026 | 197.05 | 198.81 | 196.00 | 198.80 | 198.80 | 0.98% | 2,269,735 |
| Sep 21, 2026 | 196.47 | 198.25 | 194.87 | 196.88 | 196.88 | -0.38% | 1,626,380 |
| Sep 18, 2026 | 197.96 | 198.90 | 195.10 | 197.64 | 197.64 | -0.16% | 3,986,534 |
| Sep 17, 2026 | 199.12 | 199.30 | 196.10 | 197.96 | 197.96 | -0.75% | 1,556,669 |
| Sep 16, 2026 | 197.59 | 201.51 | 197.59 | 199.46 | 199.46 | 0.26% | 2,110,721 |
| Sep 15, 2026 | 200.32 | 201.62 | 198.69 | 198.95 | 198.95 | -0.93% | 1,919,378 |
| Sep 14, 2026 | 203.41 | 204.62 | 199.87 | 200.82 | 200.82 | -0.34% | 1,747,664 |
| Sep 11, 2026 | 200.51 | 202.98 | 199.55 | 201.50 | 201.50 | 1.54% | 1,573,074 |
| Sep 10, 2026 | 200.50 | 201.00 | 197.60 | 198.44 | 198.44 | -0.80% | 2,122,579 |
| Sep 9, 2026 | 199.00 | 200.14 | 197.29 | 200.04 | 200.04 | -0.23% | 2,301,259 |
| Sep 8, 2026 | 198.36 | 201.38 | 198.26 | 200.50 | 200.50 | 0.01% | 1,625,500 |
| Sep 4, 2026 | 198.24 | 201.10 | 198.01 | 200.47 | 200.47 | -0.29% | 1,320,838 |
| Sep 3, 2026 | 198.66 | 201.26 | 198.66 | 201.05 | 201.05 | 1.49% | 1,210,812 |
| Sep 2, 2026 | 200.59 | 200.61 | 197.57 | 198.09 | 198.09 | -1.25% | 2,173,229 |
| Sep 1, 2026 | 202.89 | 203.61 | 199.66 | 200.59 | 200.59 | -0.59% | 1,522,645 |
| Aug 31, 2026 | 203.30 | 203.70 | 200.67 | 201.79 | 201.79 | -1.17% | 1,726,543 |
| Aug 28, 2026 | 205.50 | 205.81 | 204.00 | 204.18 | 204.18 | 0.01% | 1,344,090 |
| Aug 27, 2026 | 204.74 | 204.74 | 202.79 | 204.15 | 204.15 | -0.79% | 1,282,057 |
| Aug 26, 2026 | 204.88 | 206.77 | 204.60 | 205.78 | 205.78 | 0.50% | 1,516,477 |
| Aug 25, 2026 | 206.68 | 207.09 | 203.61 | 204.76 | 204.76 | -1.27% | 2,440,945 |
| Aug 24, 2026 | 205.37 | 207.51 | 204.53 | 207.40 | 207.40 | 1.77% | 1,820,541 |
| Aug 21, 2026 | 203.52 | 204.86 | 202.34 | 203.79 | 203.79 | 0.13% | 1,731,704 |
| Aug 20, 2026 | 202.42 | 204.31 | 201.44 | 203.52 | 203.52 | 0.22% | 2,028,415 |
| Aug 19, 2026 | 200.62 | 205.88 | 200.03 | 203.08 | 203.08 | 1.82% | 1,606,816 |
| Aug 18, 2026 | 200.95 | 201.31 | 199.07 | 199.45 | 199.45 | 0.82% | 1,837,122 |
| Aug 17, 2026 | 197.88 | 199.87 | 196.50 | 197.82 | 197.82 | -0.85% | 2,248,962 |
| Aug 14, 2026 | 200.49 | 201.02 | 198.84 | 199.52 | 199.52 | -0.33% | 1,612,775 |