Cintas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	204.00	204.75	199.70	200.30	-	-1.64%	825,378
Aug 4, 2026	203.26	204.67	200.97	203.65	203.65	-0.18%	2,626,524
Aug 3, 2026	207.47	208.78	203.67	204.01	204.01	-0.30%	2,040,427
Jul 31, 2026	205.25	206.22	202.48	204.63	204.63	-1.04%	2,181,914
Jul 30, 2026	210.68	211.06	204.83	206.79	206.79	-4.50%	3,291,103
Jul 29, 2026	214.90	219.17	213.54	216.53	216.53	0.76%	2,759,751
Jul 28, 2026	214.37	218.64	213.58	214.90	214.90	1.86%	3,662,712
Jul 27, 2026	207.01	211.72	206.35	210.98	210.98	2.46%	2,261,092
Jul 24, 2026	202.28	206.65	202.03	205.91	205.91	1.31%	2,003,516
Jul 23, 2026	200.54	204.05	199.88	203.25	203.25	0.94%	2,454,689
Jul 22, 2026	202.60	202.60	198.75	201.36	201.36	0.47%	2,591,909
Jul 21, 2026	199.19	201.07	196.00	200.41	200.41	-0.69%	2,463,896
Jul 20, 2026	203.50	204.38	200.16	201.80	201.80	-1.30%	2,337,274
Jul 17, 2026	207.17	209.72	201.56	204.45	204.45	-0.87%	3,134,485
Jul 16, 2026	198.74	207.09	197.12	206.25	206.25	7.22%	4,245,301
Jul 15, 2026	187.99	196.69	186.00	192.37	192.37	4.36%	4,510,882
Jul 14, 2026	181.55	184.67	180.85	184.33	184.33	0.32%	3,092,744
Jul 13, 2026	181.09	184.14	181.08	183.75	183.75	2.29%	1,955,347
Jul 10, 2026	177.96	179.87	177.55	179.64	179.64	1.10%	1,333,636
Jul 9, 2026	178.20	179.09	176.30	177.69	177.69	-1.38%	2,244,499
Jul 8, 2026	181.83	183.15	180.00	180.17	180.17	-0.91%	2,385,594
Jul 7, 2026	181.34	183.36	180.49	181.83	181.83	2.01%	1,954,494
Jul 6, 2026	181.35	181.35	177.28	178.24	178.24	-1.73%	1,941,001
Jul 2, 2026	175.11	181.71	174.83	181.37	181.37	4.10%	2,421,564
Jul 1, 2026	171.57	176.86	170.87	174.23	174.23	2.44%	1,763,214
Jun 30, 2026	168.35	170.51	167.82	170.08	170.08	0.59%	1,859,939
Jun 29, 2026	172.15	172.71	168.15	169.08	169.08	-1.64%	1,707,725
Jun 26, 2026	170.42	172.45	170.28	171.90	171.90	1.66%	2,942,016
Jun 25, 2026	170.32	173.40	168.91	169.09	169.09	-1.08%	1,250,598
Jun 24, 2026	169.56	172.68	169.01	170.93	170.93	1.26%	1,889,315
Jun 23, 2026	172.58	172.74	167.86	168.80	168.80	-0.38%	1,687,195
Jun 22, 2026	169.38	171.15	168.58	169.45	169.45	-0.82%	1,363,445
Jun 18, 2026	169.19	172.20	168.38	170.85	170.85	0.71%	4,135,728
Jun 17, 2026	174.88	177.36	168.85	169.64	169.64	-4.00%	2,588,573
Jun 16, 2026	175.98	176.94	174.24	176.71	176.71	1.13%	2,756,258
Jun 15, 2026	174.47	176.97	173.48	174.74	174.74	-0.87%	1,914,310
Jun 12, 2026	181.88	182.50	174.98	176.28	176.28	-3.08%	2,055,329
Jun 11, 2026	180.95	184.48	178.49	181.88	181.88	0.82%	2,455,434
Jun 10, 2026	180.13	182.27	178.60	180.40	180.40	0.29%	2,538,017
Jun 9, 2026	173.67	180.27	173.42	179.87	179.87	3.58%	1,950,417
Jun 8, 2026	177.86	178.67	173.50	173.65	173.65	-3.45%	2,410,127
Jun 5, 2026	181.46	182.73	179.19	179.85	179.85	-0.06%	2,508,744
Jun 4, 2026	178.75	180.44	177.72	179.96	179.96	3.00%	2,498,653
Jun 3, 2026	172.12	174.81	171.95	174.72	174.72	0.81%	1,934,717
Jun 2, 2026	171.09	173.61	168.34	173.31	173.31	0.24%	2,775,540
Jun 1, 2026	170.75	174.25	169.65	172.90	172.90	0.96%	1,904,438
May 29, 2026	171.60	173.00	170.32	171.26	171.26	-1.04%	4,257,452
May 28, 2026	169.09	173.84	168.71	173.06	173.06	1.88%	2,147,526
May 27, 2026	171.09	172.79	168.66	169.86	169.86	-0.72%	2,775,262
May 26, 2026	172.38	172.72	170.23	171.09	171.09	-1.06%	1,384,296