Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	206.68	207.09	203.61	203.93	-	-1.67%	776,662
Aug 24, 2026	205.37	207.51	204.53	207.40	207.40	1.77%	1,806,749
Aug 21, 2026	203.52	204.86	202.34	203.79	203.79	0.13%	1,731,589
Aug 20, 2026	202.42	204.31	201.44	203.52	203.52	0.22%	1,949,095
Aug 19, 2026	200.62	205.88	200.03	203.08	203.08	1.82%	1,590,951
Aug 18, 2026	200.95	201.31	199.07	199.45	199.45	0.82%	1,837,093
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
Jul 23, 2026	200.54	204.05	199.88	203.25	202.72	0.94%	2,454,689
Jul 22, 2026	202.60	202.60	198.75	201.36	200.84	0.47%	2,591,909
Jul 21, 2026	199.19	201.07	196.00	200.41	199.89	-0.69%	2,463,896
Jul 20, 2026	203.50	204.38	200.16	201.80	201.28	-1.30%	2,337,274
Jul 17, 2026	207.17	209.72	201.56	204.45	203.92	-0.87%	3,134,485
Jul 16, 2026	198.74	207.09	197.12	206.25	205.72	7.22%	4,245,301
Jul 15, 2026	187.99	196.69	186.00	192.37	191.87	4.36%	4,510,882
Jul 14, 2026	181.55	184.67	180.85	184.33	183.85	0.32%	3,092,744
Jul 13, 2026	181.09	184.14	181.08	183.75	183.27	2.29%	1,955,347
Jul 10, 2026	177.96	179.87	177.55	179.64	179.17	1.10%	1,333,636
Jul 9, 2026	178.20	179.09	176.30	177.69	177.23	-1.38%	2,244,499
Jul 8, 2026	181.83	183.15	180.00	180.17	179.70	-0.91%	2,385,594
Jul 7, 2026	181.34	183.36	180.49	181.83	181.36	2.01%	1,954,494
Jul 6, 2026	181.35	181.35	177.28	178.24	177.78	-1.73%	1,941,001
Jul 2, 2026	175.11	181.71	174.83	181.37	180.90	4.10%	2,421,564
Jul 1, 2026	171.57	176.86	170.87	174.23	173.78	2.44%	1,763,214
Jun 30, 2026	168.35	170.51	167.82	170.08	169.64	0.59%	1,859,939
Jun 29, 2026	172.15	172.71	168.15	169.08	168.64	-1.64%	1,707,725
Jun 26, 2026	170.42	172.45	170.28	171.90	171.45	1.66%	2,942,016
Jun 25, 2026	170.32	173.40	168.91	169.09	168.65	-1.08%	1,250,598
Jun 24, 2026	169.56	172.68	169.01	170.93	170.49	1.26%	1,889,315
Jun 23, 2026	172.58	172.74	167.86	168.80	168.36	-0.38%	1,687,195
Jun 22, 2026	169.38	171.15	168.58	169.45	169.01	-0.82%	1,363,445
Jun 18, 2026	169.19	172.20	168.38	170.85	170.41	0.71%	4,135,728
Jun 17, 2026	174.88	177.36	168.85	169.64	169.20	-4.00%	2,588,573
Jun 16, 2026	175.98	176.94	174.24	176.71	176.25	1.13%	2,756,258
Jun 15, 2026	174.47	176.97	173.48	174.74	174.29	-0.87%	1,914,310