Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	181.46	182.73	179.19	179.85	179.85	-0.06%	2,507,034
Jun 4, 2026	178.75	180.44	177.72	179.96	179.96	3.00%	2,498,099
Jun 3, 2026	172.12	174.81	171.95	174.72	174.72	0.81%	1,924,857
Jun 2, 2026	171.09	173.61	168.34	173.31	173.31	0.24%	2,774,859
Jun 1, 2026	170.75	174.25	169.65	172.90	172.90	0.96%	1,903,700
May 29, 2026	171.60	173.00	170.32	171.26	171.26	-1.04%	3,938,298
May 28, 2026	169.09	173.84	168.71	173.06	173.06	1.88%	2,147,195
May 27, 2026	171.09	172.79	168.66	169.86	169.86	-0.72%	2,773,845
May 26, 2026	172.38	172.72	170.23	171.09	171.09	-1.06%	1,384,142
May 22, 2026	172.31	174.99	171.51	172.93	172.93	0.33%	1,326,639
May 21, 2026	171.26	174.19	169.79	172.36	172.36	0.58%	1,857,132
May 20, 2026	171.39	171.67	169.30	171.36	171.36	-0.49%	1,689,303
May 19, 2026	174.29	176.00	171.76	172.20	172.20	-1.32%	1,942,395
May 18, 2026	168.35	175.14	168.35	174.51	174.51	3.68%	2,189,963
May 15, 2026	167.48	169.46	166.26	168.31	168.31	1.70%	2,762,923
May 14, 2026	163.74	166.09	163.66	165.95	165.50	1.47%	1,691,332
May 13, 2026	164.17	165.64	161.16	163.55	163.11	-1.13%	1,873,449
May 12, 2026	166.22	167.77	164.67	165.42	164.97	0.46%	1,986,402
May 11, 2026	166.78	167.10	163.45	164.67	164.22	-1.38%	2,055,693
May 8, 2026	170.04	171.03	166.77	166.97	166.52	-1.81%	1,565,488
May 7, 2026	168.74	171.89	168.06	170.04	169.58	0.40%	1,837,009
May 6, 2026	169.31	172.21	168.71	169.36	168.90	0.06%	3,358,117
May 5, 2026	166.89	170.26	165.46	169.25	168.79	1.41%	1,639,466
May 4, 2026	168.73	169.26	165.73	166.89	166.44	-1.60%	1,730,836
May 1, 2026	175.91	176.86	169.30	169.61	169.15	-2.92%	1,574,390
Apr 30, 2026	173.70	175.43	173.13	174.71	174.24	0.44%	2,808,517
Apr 29, 2026	173.21	174.37	170.71	173.95	173.48	-0.15%	1,601,947
Apr 28, 2026	174.76	175.73	172.24	174.22	173.75	0.10%	1,798,979
Apr 27, 2026	175.27	176.52	173.61	174.04	173.57	-1.06%	1,771,786
Apr 24, 2026	176.05	177.03	173.42	175.90	175.42	-0.97%	1,589,931
Apr 23, 2026	174.23	178.25	174.00	177.62	177.14	1.69%	2,310,057
Apr 22, 2026	176.32	176.85	173.54	174.66	174.19	-0.91%	1,405,077
Apr 21, 2026	177.90	179.17	175.28	176.26	175.78	-1.36%	1,991,036
Apr 20, 2026	178.46	180.24	177.67	178.69	178.21	-0.27%	1,681,377
Apr 17, 2026	179.33	180.70	177.50	179.17	178.68	0.93%	1,619,488
Apr 16, 2026	176.49	178.74	176.44	177.52	177.04	0.60%	1,754,261
Apr 15, 2026	175.96	177.28	174.83	176.46	175.98	0.18%	2,253,394
Apr 14, 2026	175.68	176.64	174.81	176.14	175.66	0.26%	2,061,806
Apr 13, 2026	174.93	176.39	173.62	175.68	175.20	0.43%	1,869,631
Apr 10, 2026	173.99	175.65	173.17	174.93	174.46	0.45%	2,351,648
Apr 9, 2026	173.28	174.32	172.15	174.15	173.68	-0.25%	1,795,489
Apr 8, 2026	171.57	176.79	171.57	174.59	174.12	2.53%	2,474,629
Apr 7, 2026	172.03	172.46	168.99	170.28	169.82	-0.82%	2,484,212
Apr 6, 2026	173.43	174.97	171.56	171.69	171.22	-1.52%	1,697,412
Apr 2, 2026	170.58	175.27	170.24	174.34	173.87	1.34%	2,387,546
Apr 1, 2026	167.80	172.68	167.55	172.04	171.57	1.71%	2,962,609
Mar 31, 2026	169.44	169.98	166.23	169.14	168.68	0.28%	3,685,114
Mar 30, 2026	167.11	170.31	166.25	168.66	168.20	1.78%	3,084,638
Mar 27, 2026	167.98	168.79	165.60	165.71	165.26	-1.86%	2,689,065
Mar 26, 2026	176.47	176.47	168.02	168.85	168.39	-4.52%	3,606,985