UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
204.46
-0.61 (-0.30%)
At close: Mar 11, 2025, 4:00 PM
203.31
-1.15 (-0.56%)
Pre-market: Mar 12, 2025, 4:35 AM EST
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 205.91 | 207.13 | 204.00 | 204.46 | 204.46 | -0.30% | 54,560 |
| Mar 10, 2025 | 207.69 | 209.58 | 203.89 | 205.07 | 205.07 | -2.13% | 97,040 |
| Mar 7, 2025 | 209.23 | 210.42 | 205.67 | 209.53 | 209.53 | 0.11% | 86,079 |
| Mar 6, 2025 | 209.02 | 210.88 | 205.88 | 209.29 | 208.94 | -0.61% | 53,706 |
| Mar 5, 2025 | 206.10 | 212.07 | 206.10 | 210.58 | 210.23 | 1.72% | 85,426 |
| Mar 4, 2025 | 211.50 | 211.50 | 206.10 | 207.01 | 206.67 | -2.77% | 114,309 |
| Mar 3, 2025 | 214.34 | 214.60 | 210.98 | 212.90 | 212.55 | -0.94% | 61,794 |
| Feb 28, 2025 | 210.44 | 215.29 | 210.00 | 214.92 | 214.56 | 2.40% | 142,388 |
| Feb 27, 2025 | 209.22 | 211.36 | 209.01 | 209.89 | 209.54 | -0.07% | 46,076 |
| Feb 26, 2025 | 211.90 | 213.07 | 208.03 | 210.03 | 209.68 | -1.59% | 88,464 |
| Feb 25, 2025 | 210.72 | 215.54 | 210.72 | 213.42 | 213.06 | 1.50% | 73,015 |
| Feb 24, 2025 | 211.34 | 212.61 | 209.56 | 210.27 | 209.92 | -0.01% | 75,330 |
| Feb 21, 2025 | 215.70 | 215.70 | 209.56 | 210.29 | 209.94 | -1.60% | 69,099 |
| Feb 20, 2025 | 213.08 | 214.78 | 211.00 | 213.72 | 213.36 | -0.60% | 30,796 |
| Feb 19, 2025 | 210.05 | 215.70 | 210.05 | 215.02 | 214.66 | 1.90% | 103,905 |
| Feb 18, 2025 | 210.95 | 213.98 | 209.42 | 211.01 | 210.66 | -0.94% | 129,068 |
| Feb 14, 2025 | 213.10 | 216.85 | 213.00 | 213.02 | 212.67 | -1.48% | 72,135 |
| Feb 13, 2025 | 216.49 | 217.19 | 215.00 | 216.21 | 215.85 | -0.13% | 89,029 |
| Feb 12, 2025 | 215.99 | 220.24 | 211.88 | 216.50 | 216.14 | -1.94% | 79,965 |
| Feb 11, 2025 | 219.17 | 222.15 | 219.17 | 220.78 | 220.41 | 0.35% | 48,197 |
| Feb 10, 2025 | 219.81 | 222.32 | 218.09 | 220.00 | 219.63 | 0.28% | 60,751 |
| Feb 7, 2025 | 223.47 | 223.58 | 216.38 | 219.39 | 219.02 | -1.81% | 92,763 |
| Feb 6, 2025 | 221.98 | 223.79 | 219.59 | 223.44 | 223.07 | 0.60% | 53,677 |
| Feb 5, 2025 | 222.86 | 227.32 | 220.16 | 222.11 | 221.74 | -0.10% | 81,485 |
| Feb 4, 2025 | 213.87 | 223.70 | 213.87 | 222.34 | 221.97 | 3.27% | 79,156 |
| Feb 3, 2025 | 213.14 | 219.00 | 211.34 | 215.31 | 214.95 | 0.46% | 66,680 |
| Jan 31, 2025 | 214.78 | 219.87 | 213.86 | 214.32 | 213.96 | -0.66% | 86,330 |
| Jan 30, 2025 | 219.05 | 221.43 | 215.33 | 215.75 | 215.39 | -0.55% | 64,492 |
| Jan 29, 2025 | 223.20 | 224.03 | 216.52 | 216.95 | 216.59 | -3.19% | 90,398 |
| Jan 28, 2025 | 225.90 | 228.93 | 224.10 | 224.10 | 223.73 | -1.38% | 56,704 |
| Jan 27, 2025 | 220.06 | 228.23 | 219.78 | 227.24 | 226.86 | 3.16% | 147,502 |
| Jan 24, 2025 | 221.40 | 222.18 | 218.65 | 220.28 | 219.91 | -0.87% | 70,355 |
| Jan 23, 2025 | 229.04 | 231.73 | 221.61 | 222.21 | 221.84 | -3.06% | 191,806 |
| Jan 22, 2025 | 225.58 | 229.28 | 224.32 | 229.22 | 228.84 | 1.09% | 170,509 |
| Jan 21, 2025 | 221.49 | 227.54 | 220.97 | 226.75 | 226.37 | 1.93% | 134,390 |
| Jan 17, 2025 | 231.39 | 231.39 | 222.27 | 222.46 | 222.09 | -2.81% | 131,586 |
| Jan 16, 2025 | 230.50 | 232.14 | 228.60 | 228.90 | 228.52 | -0.69% | 131,057 |
| Jan 15, 2025 | 227.00 | 231.16 | 225.36 | 230.50 | 230.12 | 2.44% | 222,711 |
| Jan 14, 2025 | 225.49 | 226.00 | 222.08 | 225.00 | 224.63 | -0.68% | 144,671 |
| Jan 13, 2025 | 221.00 | 226.94 | 219.27 | 226.53 | 226.15 | 2.64% | 197,063 |
| Jan 10, 2025 | 212.05 | 222.76 | 208.53 | 220.70 | 220.33 | 2.90% | 393,200 |
| Jan 8, 2025 | 197.98 | 217.97 | 197.56 | 214.48 | 214.12 | 4.78% | 601,375 |
| Jan 7, 2025 | 236.78 | 243.70 | 195.50 | 204.69 | 204.35 | 20.88% | 1,181,852 |
| Jan 6, 2025 | 171.22 | 173.17 | 169.01 | 169.33 | 169.05 | -1.14% | 71,176 |
| Jan 3, 2025 | 170.29 | 171.77 | 169.18 | 171.28 | 170.99 | 0.56% | 54,985 |
| Jan 2, 2025 | 173.30 | 174.94 | 169.15 | 170.32 | 170.04 | -0.45% | 60,143 |
| Dec 31, 2024 | 171.97 | 173.94 | 170.80 | 171.09 | 170.81 | 0.05% | 38,274 |
| Dec 30, 2024 | 173.15 | 173.15 | 169.14 | 171.00 | 170.72 | -1.04% | 63,340 |
| Dec 27, 2024 | 175.69 | 177.02 | 170.94 | 172.79 | 172.50 | -2.16% | 123,012 |
| Dec 26, 2024 | 175.36 | 176.61 | 174.80 | 176.61 | 176.32 | -0.39% | 60,430 |