Skip to main content
UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
179.13
+1.86 (1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

UniFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024176.09179.75174.13179.13179.131.05%238,010
Dec 19, 2024181.47181.47177.24177.27177.27-1.12%65,991
Dec 18, 2024188.03189.03178.50179.28179.28-3.76%109,613
Dec 17, 2024188.69191.04185.53186.29186.29-2.15%85,924
Dec 16, 2024190.42192.40189.39190.39190.390.18%67,406
Dec 13, 2024191.87192.53189.59190.05190.05-1.38%70,597
Dec 12, 2024194.53194.64192.33192.71192.71-1.74%45,493
Dec 11, 2024195.73198.63193.70196.13196.130.85%58,713
Dec 10, 2024194.25195.74193.50194.48194.48-0.11%86,370
Dec 9, 2024196.89197.74194.57194.70194.70-0.91%104,845
Dec 6, 2024196.18197.62194.81196.49196.490.06%36,235
Dec 5, 2024199.27199.27196.03196.38196.03-1.97%46,683
Dec 4, 2024200.56201.86198.46200.32199.960.37%51,893
Dec 3, 2024200.66203.38199.54199.59199.24-0.79%59,528
Dec 2, 2024201.00202.69198.89201.17200.810.15%101,785
Nov 29, 2024203.02203.52200.67200.87200.51-0.97%122,415
Nov 27, 2024207.91207.91202.84202.84202.48-1.64%49,086
Nov 26, 2024203.15207.27203.15206.22205.850.80%79,300
Nov 25, 2024202.75208.20202.15204.58204.222.17%89,436
Nov 22, 2024197.71200.64197.71200.23199.872.12%55,793
Nov 21, 2024193.47197.00192.01196.07195.722.32%75,466
Nov 20, 2024191.55192.88189.33191.63191.29-0.62%81,890
Nov 19, 2024193.49195.27192.07192.83192.49-1.34%66,716
Nov 18, 2024196.69197.22194.15195.44195.09-0.30%54,271
Nov 15, 2024198.76199.07196.01196.02195.67-0.48%54,270
Nov 14, 2024200.26200.26192.75196.97196.62-1.01%74,743
Nov 13, 2024202.15204.71198.39198.97198.62-0.63%37,984
Nov 12, 2024203.79204.10199.75200.23199.87-1.72%50,443
Nov 11, 2024202.59205.38201.79203.73203.371.49%47,881
Nov 8, 2024195.00201.51195.00200.73200.372.55%127,190
Nov 7, 2024198.84199.54195.00195.74195.39-1.42%54,440
Nov 6, 2024191.10199.78190.37198.55198.209.24%116,658
Nov 5, 2024175.82182.23175.82181.76181.441.24%70,241
Nov 4, 2024179.75181.21179.53179.53179.21-0.19%73,565
Nov 1, 2024179.79181.83178.98179.88179.560.04%53,476
Oct 31, 2024183.25184.07179.80179.81179.49-2.44%54,461
Oct 30, 2024185.00186.77184.31184.31183.98-0.52%47,477
Oct 29, 2024184.26186.92184.07185.27184.94-0.35%59,226
Oct 28, 2024188.23188.69185.40185.92185.59-0.58%82,918
Oct 25, 2024189.00191.06186.79187.01186.68-1.11%107,796
Oct 24, 2024183.82189.82183.82189.11188.772.78%119,327
Oct 23, 2024186.22187.11174.86184.00183.67-3.12%94,667
Oct 22, 2024189.65191.25188.70189.93189.59-0.34%35,948
Oct 21, 2024192.76193.48190.41190.57190.23-1.54%51,241
Oct 18, 2024194.19194.99193.11193.55193.21-0.18%35,625
Oct 17, 2024193.69194.04191.93193.89193.550.01%33,595
Oct 16, 2024191.38194.58190.41193.87193.531.70%64,067
Oct 15, 2024189.73192.90189.73190.62190.280.81%52,561
Oct 14, 2024188.69190.55188.54189.08188.740.25%28,419
Oct 11, 2024184.56188.83184.56188.61188.282.21%46,432
Oct 10, 2024186.09186.90184.48184.54184.21-1.65%64,043
Oct 9, 2024186.87188.37186.01187.63187.300.11%77,961
Oct 8, 2024190.98190.98187.31187.43187.10-1.15%109,835
Oct 7, 2024195.20195.20189.00189.61189.27-3.62%133,470
Oct 4, 2024194.00197.00191.19196.74196.39-0.14%293,451
Oct 3, 2024199.82200.00196.00197.01196.66-1.41%104,614
Oct 2, 2024192.67200.07192.67199.83199.483.24%133,062
Oct 1, 2024197.54197.56188.45193.56193.22-2.56%250,874
Sep 30, 2024192.13199.67192.13198.65198.303.25%137,935
Sep 27, 2024192.57193.59191.05192.39192.050.37%107,797
Sep 26, 2024190.82193.04189.02191.69191.350.83%72,332
Sep 25, 2024189.05190.74188.41190.11189.770.23%70,125
Sep 24, 2024189.79190.02188.66189.68189.340.41%56,899
Sep 23, 2024189.93190.10187.95188.91188.570.38%70,046
Sep 20, 2024190.80191.30187.19188.20187.87-0.82%261,246
Sep 19, 2024191.51191.51188.40189.75189.410.67%53,694
Sep 18, 2024188.34193.21186.89188.49188.16-50,812
Sep 17, 2024189.95190.26187.92188.49188.160.13%45,551
Sep 16, 2024190.13190.13187.64188.25187.92-0.42%37,656
Sep 13, 2024188.27191.95188.27189.05188.711.37%54,825
Sep 12, 2024184.52187.11183.44186.49186.161.91%63,390
Sep 11, 2024181.32183.65178.38183.00182.680.09%69,967
Sep 10, 2024180.00183.24179.40182.84182.522.05%63,488
Sep 9, 2024180.99181.67176.78179.16178.84-1.65%80,533
Sep 6, 2024185.51185.51181.66182.16181.84-2.40%35,665
Sep 5, 2024187.07187.07184.30186.63185.960.43%84,423
Sep 4, 2024186.09187.13185.02185.84185.17-0.12%25,791
Sep 3, 2024187.91190.07184.81186.06185.39-1.91%51,475
Aug 30, 2024187.43190.52187.43189.69189.010.22%39,795
Aug 29, 2024189.58191.30188.65189.27188.590.68%45,184
Aug 28, 2024187.74189.20186.93188.00187.33-0.15%139,146
Aug 27, 2024187.60188.59187.07188.28187.610.23%34,137
Aug 26, 2024189.40190.77187.51187.85187.180.27%51,556
Aug 23, 2024185.20188.83184.21187.34186.671.47%57,668
Aug 22, 2024185.70185.70183.30184.63183.97-0.29%26,747
Aug 21, 2024184.91185.93184.01185.17184.510.98%21,627
Aug 20, 2024185.66186.32183.17183.38182.72-1.65%48,594
Aug 19, 2024184.30186.83184.30186.45185.781.03%31,604
Aug 16, 2024183.75185.95183.75184.55183.890.05%34,097
Aug 15, 2024184.86186.66184.20184.45183.791.60%41,051
Aug 14, 2024183.65184.06180.92181.55180.90-1.17%33,192
Aug 13, 2024183.39185.05181.88183.70183.041.05%55,891
Aug 12, 2024183.53184.13181.41181.80181.15-1.21%45,643
Aug 9, 2024184.11185.51182.22184.03183.37-0.22%34,447
Aug 8, 2024183.35184.62182.69184.43183.771.72%34,400
Aug 7, 2024184.71186.53181.32181.32180.67-1.04%64,132
Aug 6, 2024182.72185.68182.45183.23182.57-0.05%59,321
Aug 5, 2024182.18185.24182.18183.32182.66-3.07%68,951
Aug 2, 2024185.98189.13185.62189.12188.44-1.36%85,903
Aug 1, 2024194.19194.19188.78191.73191.04-1.44%96,340