Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
193.02
-2.58 (-1.32%)
At close: Oct 2, 2026, 4:00 PM EDT
193.00
-0.02 (-0.01%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Cintas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 196.63 | 196.63 | 191.85 | 193.02 | 193.02 | -1.32% | 1,854,447 |
| Oct 1, 2026 | 195.50 | 196.62 | 194.56 | 195.60 | 195.60 | 0.28% | 1,819,451 |
| Sep 30, 2026 | 198.24 | 198.24 | 194.83 | 195.06 | 195.06 | -1.36% | 1,624,738 |
| 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 |
| Aug 13, 2026 | 204.62 | 205.39 | 200.58 | 200.70 | 200.18 | -1.38% | 1,310,186 |
| Aug 12, 2026 | 202.62 | 205.21 | 200.04 | 203.51 | 202.98 | -0.86% | 1,266,915 |
| Aug 11, 2026 | 202.09 | 206.92 | 202.09 | 205.28 | 204.75 | 1.27% | 1,785,762 |
| Aug 10, 2026 | 201.69 | 203.58 | 200.90 | 202.71 | 202.18 | -0.17% | 1,834,304 |
| Aug 7, 2026 | 200.63 | 204.00 | 200.23 | 203.05 | 202.52 | 0.45% | 1,569,019 |
| Aug 6, 2026 | 202.86 | 203.93 | 199.39 | 202.15 | 201.63 | 0.37% | 1,680,860 |
| Aug 5, 2026 | 204.00 | 204.75 | 199.70 | 201.40 | 200.88 | -1.10% | 2,460,910 |
| Aug 4, 2026 | 203.26 | 204.67 | 200.97 | 203.65 | 203.12 | -0.18% | 2,653,222 |
| Aug 3, 2026 | 207.47 | 208.78 | 203.67 | 204.01 | 203.48 | -0.30% | 2,093,636 |
| Jul 31, 2026 | 205.25 | 206.22 | 202.48 | 204.63 | 204.10 | -1.04% | 2,233,687 |
| Jul 30, 2026 | 210.68 | 211.06 | 204.83 | 206.79 | 206.25 | -4.50% | 3,292,122 |
| Jul 29, 2026 | 214.90 | 219.17 | 213.54 | 216.53 | 215.97 | 0.76% | 2,759,751 |
| Jul 28, 2026 | 214.37 | 218.64 | 213.58 | 214.90 | 214.34 | 1.86% | 3,662,712 |
| Jul 27, 2026 | 207.01 | 211.72 | 206.35 | 210.98 | 210.43 | 2.46% | 2,261,092 |
| Jul 24, 2026 | 202.28 | 206.65 | 202.03 | 205.91 | 205.38 | 1.31% | 2,003,516 |