Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	227.64	228.64	225.83	226.24	226.24	-0.33%	1,456,133
Nov 12, 2026	230.05	230.47	227.33	227.52	227.00	0.11%	1,075,543
Nov 11, 2026	224.28	227.45	223.97	227.26	226.74	0.88%	1,367,825
Nov 10, 2026	223.50	225.76	221.12	225.28	224.77	0.95%	1,208,207
Nov 9, 2026	222.25	224.46	221.61	223.16	222.65	0.36%	2,402,236
Nov 6, 2026	220.35	228.74	220.16	222.36	221.85	-1.79%	1,772,236
Nov 5, 2026	231.64	233.46	224.54	226.41	225.89	-1.14%	3,117,407
Nov 4, 2026	228.09	230.74	225.45	229.03	228.51	2.36%	2,044,472
Nov 3, 2026	225.59	225.59	221.02	223.74	223.23	-0.46%	1,502,052
Nov 2, 2026	220.15	225.58	220.15	224.77	224.26	2.25%	1,622,683
Oct 30, 2026	222.52	223.15	219.56	219.82	219.32	0.80%	2,240,964
Oct 29, 2026	216.47	218.27	214.99	218.07	217.57	2.47%	1,692,483
Oct 28, 2026	213.68	214.66	210.62	212.81	212.32	-0.93%	2,395,668
Oct 27, 2026	225.23	225.68	209.00	214.80	214.31	-4.93%	5,257,644
Oct 26, 2026	224.67	226.69	223.62	225.93	225.41	0.82%	1,922,382
Oct 23, 2026	222.61	225.79	222.41	224.10	223.59	0.03%	1,934,715
Oct 22, 2026	222.23	225.43	221.31	224.04	223.53	1.77%	2,263,396
Oct 21, 2026	216.06	220.64	215.25	220.15	219.65	1.44%	2,487,327
Oct 20, 2026	213.73	217.09	213.21	217.03	216.53	2.23%	1,312,526
Oct 19, 2026	212.16	212.85	210.60	212.30	211.81	-0.65%	1,294,870
Oct 16, 2026	214.92	216.80	212.34	213.69	213.20	0.30%	1,822,253
Oct 15, 2026	212.34	215.89	211.24	213.06	212.57	2.12%	1,938,673
Oct 14, 2026	207.21	208.78	205.84	208.63	208.15	1.09%	2,235,845
Oct 13, 2026	207.00	207.17	204.90	206.38	205.91	0.56%	1,645,576
Oct 12, 2026	203.42	206.34	203.40	205.23	204.76	1.39%	1,479,857
Oct 9, 2026	200.73	203.14	200.73	202.41	201.95	0.64%	1,327,358
Oct 8, 2026	198.28	201.23	197.02	201.12	200.66	1.99%	1,329,618
Oct 7, 2026	196.39	198.28	195.84	197.19	196.74	0.63%	1,629,546
Oct 6, 2026	194.22	196.87	194.22	195.96	195.51	0.29%	1,134,626
Oct 5, 2026	192.88	195.53	192.00	195.40	194.95	1.23%	1,344,071
Oct 2, 2026	196.63	196.63	191.85	193.02	192.58	-1.32%	1,863,721
Oct 1, 2026	195.50	196.62	194.56	195.60	195.15	0.28%	1,824,329
Sep 30, 2026	198.24	198.24	194.83	195.06	194.61	-1.36%	1,632,368
Sep 29, 2026	199.90	201.27	196.47	197.74	197.29	-1.42%	2,000,181
Sep 28, 2026	199.51	201.45	198.64	200.58	200.12	0.34%	1,856,724
Sep 25, 2026	198.22	200.55	198.22	199.91	199.45	1.13%	2,487,339
Sep 24, 2026	192.26	198.86	191.09	197.68	197.23	2.97%	3,398,783
Sep 23, 2026	196.78	198.76	191.29	191.97	191.53	-3.44%	3,295,222
Sep 22, 2026	197.05	198.81	196.00	198.80	198.35	0.98%	2,269,735
Sep 21, 2026	196.47	198.25	194.87	196.88	196.43	-0.38%	1,626,380
Sep 18, 2026	197.96	198.90	195.10	197.64	197.19	-0.16%	3,986,534
Sep 17, 2026	199.12	199.30	196.10	197.96	197.51	-0.75%	1,556,669
Sep 16, 2026	197.59	201.51	197.59	199.46	199.00	0.26%	2,110,721
Sep 15, 2026	200.32	201.62	198.69	198.95	198.50	-0.93%	1,919,378
Sep 14, 2026	203.41	204.62	199.87	200.82	200.36	-0.34%	1,747,664
Sep 11, 2026	200.51	202.98	199.55	201.50	201.04	1.54%	1,573,074
Sep 10, 2026	200.50	201.00	197.60	198.44	197.99	-0.80%	2,122,579
Sep 9, 2026	199.00	200.14	197.29	200.04	199.58	-0.23%	2,301,259
Sep 8, 2026	198.36	201.38	198.26	200.50	200.04	0.01%	1,625,500
Sep 4, 2026	198.24	201.10	198.01	200.47	200.01	-0.29%	1,320,838