Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	176.05	177.03	173.42	175.90	175.90	-0.97%	1,542,207
Apr 23, 2026	174.23	178.25	174.00	177.62	177.62	1.69%	2,305,726
Apr 22, 2026	176.32	176.85	173.54	174.66	174.66	-0.91%	1,403,729
Apr 21, 2026	177.90	179.17	175.28	176.26	176.26	-1.36%	1,987,217
Apr 20, 2026	178.46	180.24	177.67	178.69	178.69	-0.27%	1,677,643
Apr 17, 2026	179.33	180.70	177.50	179.17	179.17	0.93%	1,615,242
Apr 16, 2026	176.49	178.74	176.44	177.52	177.52	0.60%	1,753,891
Apr 15, 2026	175.96	177.28	174.83	176.46	176.46	0.18%	2,250,295
Apr 14, 2026	175.68	176.64	174.81	176.14	176.14	0.26%	2,061,253
Apr 13, 2026	174.93	176.39	173.62	175.68	175.68	0.43%	1,869,447
Apr 10, 2026	173.99	175.65	173.17	174.93	174.93	0.45%	2,351,314
Apr 9, 2026	173.28	174.32	172.15	174.15	174.15	-0.25%	1,795,489
Apr 8, 2026	171.57	176.79	171.57	174.59	174.59	2.53%	2,474,629
Apr 7, 2026	172.03	172.46	168.99	170.28	170.28	-0.82%	2,484,212
Apr 6, 2026	173.43	174.97	171.56	171.69	171.69	-1.52%	1,697,412
Apr 2, 2026	170.58	175.27	170.24	174.34	174.34	1.34%	2,387,546
Apr 1, 2026	167.80	172.68	167.55	172.04	172.04	1.71%	2,962,609
Mar 31, 2026	169.44	169.98	166.23	169.14	169.14	0.28%	3,685,114
Mar 30, 2026	167.11	170.31	166.25	168.66	168.66	1.78%	3,084,638
Mar 27, 2026	167.98	168.79	165.60	165.71	165.71	-1.86%	2,689,065
Mar 26, 2026	176.47	176.47	168.02	168.85	168.85	-4.52%	3,606,985
Mar 25, 2026	184.18	186.05	173.59	176.85	176.85	-0.72%	3,210,872
Mar 24, 2026	181.26	181.26	177.53	178.13	178.13	-1.70%	2,328,491
Mar 23, 2026	181.70	184.33	180.00	181.21	181.21	1.04%	2,692,467
Mar 20, 2026	181.81	183.53	177.94	179.34	179.34	-1.37%	3,838,454
Mar 19, 2026	185.39	186.53	178.64	181.83	181.83	-1.95%	2,912,869
Mar 18, 2026	190.90	192.43	185.02	185.44	185.44	-3.84%	3,467,624
Mar 17, 2026	193.64	195.14	192.00	192.84	192.84	0.05%	1,687,699
Mar 16, 2026	194.46	195.44	192.27	192.74	192.74	-0.79%	1,732,920
Mar 13, 2026	194.38	195.62	192.12	194.28	194.28	0.53%	2,265,035
Mar 12, 2026	198.04	200.08	193.00	193.26	193.26	-2.56%	3,086,869
Mar 11, 2026	194.72	203.43	191.35	198.34	198.34	1.05%	5,047,444
Mar 10, 2026	199.31	199.97	194.41	196.28	196.28	-2.24%	2,041,181
Mar 9, 2026	203.20	203.44	198.10	200.77	200.77	-1.39%	1,949,046
Mar 6, 2026	204.94	206.53	200.77	203.61	203.61	-0.45%	2,395,989
Mar 5, 2026	199.20	209.08	196.50	204.53	204.53	2.20%	3,985,412
Mar 4, 2026	201.24	202.78	199.76	200.12	200.12	-0.71%	1,398,067
Mar 3, 2026	201.40	203.00	198.66	201.55	201.55	-0.02%	1,502,711
Mar 2, 2026	200.29	202.42	198.58	201.60	201.60	0.23%	1,200,616
Feb 27, 2026	198.90	203.00	196.95	201.13	201.13	1.44%	2,116,430
Feb 26, 2026	198.07	200.08	196.94	198.28	198.28	0.76%	2,107,763
Feb 25, 2026	198.43	199.21	196.31	196.78	196.78	-0.89%	2,807,242
Feb 24, 2026	197.90	199.72	197.20	198.55	198.55	0.11%	1,858,468
Feb 23, 2026	199.94	200.70	197.72	198.33	198.33	-0.84%	1,339,658
Feb 20, 2026	195.86	200.13	195.86	200.02	200.02	1.04%	1,800,438
Feb 19, 2026	196.55	198.15	196.27	197.97	197.97	0.79%	1,613,387
Feb 18, 2026	195.25	196.53	193.19	196.41	196.41	0.76%	1,032,877
Feb 17, 2026	193.74	197.27	193.74	194.92	194.92	0.77%	1,392,358
Feb 13, 2026	196.10	197.49	192.35	193.44	193.44	-1.36%	1,913,769
Feb 12, 2026	200.24	202.35	194.73	196.10	195.65	-2.13%	2,261,234