Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	167.48	169.46	166.26	168.31	168.31	1.42%	2,762,923
May 14, 2026	163.74	166.09	163.66	165.95	165.51	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	164.98	0.46%	1,986,402
May 11, 2026	166.78	167.10	163.45	164.67	164.23	-1.38%	2,055,693
May 8, 2026	170.04	171.03	166.77	166.97	166.53	-1.81%	1,565,488
May 7, 2026	168.74	171.89	168.06	170.04	169.59	0.40%	1,837,009
May 6, 2026	169.31	172.21	168.71	169.36	168.91	0.06%	3,358,117
May 5, 2026	166.89	170.26	165.46	169.25	168.80	1.41%	1,639,466
May 4, 2026	168.73	169.26	165.73	166.89	166.45	-1.60%	1,730,836
May 1, 2026	175.91	176.86	169.30	169.61	169.16	-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	173.49	-0.15%	1,601,947
Apr 28, 2026	174.76	175.73	172.24	174.22	173.76	0.10%	1,798,979
Apr 27, 2026	175.27	176.52	173.61	174.04	173.58	-1.06%	1,771,786
Apr 24, 2026	176.05	177.03	173.42	175.90	175.43	-0.97%	1,589,931
Apr 23, 2026	174.23	178.25	174.00	177.62	177.15	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	175.79	-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	178.69	0.93%	1,619,488
Apr 16, 2026	176.49	178.74	176.44	177.52	177.05	0.60%	1,754,261
Apr 15, 2026	175.96	177.28	174.83	176.46	175.99	0.18%	2,253,394
Apr 14, 2026	175.68	176.64	174.81	176.14	175.67	0.26%	2,061,806
Apr 13, 2026	174.93	176.39	173.62	175.68	175.21	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	173.69	-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	169.83	-0.82%	2,484,212
Apr 6, 2026	173.43	174.97	171.56	171.69	171.23	-1.52%	1,697,412
Apr 2, 2026	170.58	175.27	170.24	174.34	173.88	1.34%	2,387,546
Apr 1, 2026	167.80	172.68	167.55	172.04	171.58	1.71%	2,962,609
Mar 31, 2026	169.44	169.98	166.23	169.14	168.69	0.28%	3,685,114
Mar 30, 2026	167.11	170.31	166.25	168.66	168.21	1.78%	3,084,638
Mar 27, 2026	167.98	168.79	165.60	165.71	165.27	-1.86%	2,689,065
Mar 26, 2026	176.47	176.47	168.02	168.85	168.40	-4.52%	3,606,985
Mar 25, 2026	184.18	186.05	173.59	176.85	176.38	-0.72%	3,210,872
Mar 24, 2026	181.26	181.26	177.53	178.13	177.66	-1.70%	2,328,491
Mar 23, 2026	181.70	184.33	180.00	181.21	180.73	1.04%	2,692,467
Mar 20, 2026	181.81	183.53	177.94	179.34	178.86	-1.37%	3,838,454
Mar 19, 2026	185.39	186.53	178.64	181.83	181.35	-1.95%	2,912,869
Mar 18, 2026	190.90	192.43	185.02	185.44	184.95	-3.84%	3,467,624
Mar 17, 2026	193.64	195.14	192.00	192.84	192.33	0.05%	1,687,699
Mar 16, 2026	194.46	195.44	192.27	192.74	192.23	-0.79%	1,732,920
Mar 13, 2026	194.38	195.62	192.12	194.28	193.76	0.53%	2,265,035
Mar 12, 2026	198.04	200.08	193.00	193.26	192.75	-2.56%	3,086,869
Mar 11, 2026	194.72	203.43	191.35	198.34	197.81	1.05%	5,047,444
Mar 10, 2026	199.31	199.97	194.41	196.28	195.76	-2.24%	2,041,181
Mar 9, 2026	203.20	203.44	198.10	200.77	200.24	-1.39%	1,949,046
Mar 6, 2026	204.94	206.53	200.77	203.61	203.07	-0.45%	2,395,989