Skip to main content
UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
191.63
-1.20 (-0.62%)
Nov 20, 2024, 4:00 PM EST - Market closed

UniFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024191.55192.88189.33191.63191.63-0.62%81,890
Nov 19, 2024193.49195.27192.07192.83192.83-1.34%66,716
Nov 18, 2024196.69197.22194.15195.44195.44-0.30%54,271
Nov 15, 2024198.76199.07196.01196.02196.02-0.48%54,270
Nov 14, 2024200.26200.26192.75196.97196.97-1.01%74,743
Nov 13, 2024202.15204.71198.39198.97198.97-0.63%37,984
Nov 12, 2024203.79204.10199.75200.23200.23-1.72%50,443
Nov 11, 2024202.59205.38201.79203.73203.731.49%47,881
Nov 8, 2024195.00201.51195.00200.73200.732.55%127,190
Nov 7, 2024198.84199.54195.00195.74195.74-1.42%54,440
Nov 6, 2024191.10199.78190.37198.55198.559.24%116,658
Nov 5, 2024175.82182.23175.82181.76181.761.24%70,241
Nov 4, 2024179.75181.21179.53179.53179.53-0.19%73,565
Nov 1, 2024179.79181.83178.98179.88179.880.04%53,476
Oct 31, 2024183.25184.07179.80179.81179.81-2.44%54,461
Oct 30, 2024185.00186.77184.31184.31184.31-0.52%47,477
Oct 29, 2024184.26186.92184.07185.27185.27-0.35%59,226
Oct 28, 2024188.23188.69185.40185.92185.92-0.58%82,918
Oct 25, 2024189.00191.06186.79187.01187.01-1.11%107,796
Oct 24, 2024183.82189.82183.82189.11189.112.78%119,327
Oct 23, 2024186.22187.11174.86184.00184.00-3.12%94,667
Oct 22, 2024189.65191.25188.70189.93189.93-0.34%35,948
Oct 21, 2024192.76193.48190.41190.57190.57-1.54%51,241
Oct 18, 2024194.19194.99193.11193.55193.55-0.18%35,625
Oct 17, 2024193.69194.04191.93193.89193.890.01%33,595
Oct 16, 2024191.38194.58190.41193.87193.871.70%64,067
Oct 15, 2024189.73192.90189.73190.62190.620.81%52,561
Oct 14, 2024188.69190.55188.54189.08189.080.25%28,419
Oct 11, 2024184.56188.83184.56188.61188.612.21%46,432
Oct 10, 2024186.09186.90184.48184.54184.54-1.65%64,043
Oct 9, 2024186.87188.37186.01187.63187.630.11%77,961
Oct 8, 2024190.98190.98187.31187.43187.43-1.15%109,835
Oct 7, 2024195.20195.20189.00189.61189.61-3.62%133,470
Oct 4, 2024194.00197.00191.19196.74196.74-0.14%293,451
Oct 3, 2024199.82200.00196.00197.01197.01-1.41%104,614
Oct 2, 2024192.67200.07192.67199.83199.833.24%133,062
Oct 1, 2024197.54197.56188.45193.56193.56-2.56%250,874
Sep 30, 2024192.13199.67192.13198.65198.653.25%137,935
Sep 27, 2024192.57193.59191.05192.39192.390.37%107,797
Sep 26, 2024190.82193.04189.02191.69191.690.83%72,332
Sep 25, 2024189.05190.74188.41190.11190.110.23%70,125
Sep 24, 2024189.79190.02188.66189.68189.680.41%56,899
Sep 23, 2024189.93190.10187.95188.91188.910.38%70,046
Sep 20, 2024190.80191.30187.19188.20188.20-0.82%261,246
Sep 19, 2024191.51191.51188.40189.75189.750.67%53,694
Sep 18, 2024188.34193.21186.89188.49188.49-50,812
Sep 17, 2024189.95190.26187.92188.49188.490.13%45,551
Sep 16, 2024190.13190.13187.64188.25188.25-0.42%37,656
Sep 13, 2024188.27191.95188.27189.05189.051.37%54,825
Sep 12, 2024184.52187.11183.44186.49186.491.91%63,390
Sep 11, 2024181.32183.65178.38183.00183.000.09%69,967
Sep 10, 2024180.00183.24179.40182.84182.842.05%63,488
Sep 9, 2024180.99181.67176.78179.16179.16-1.65%80,533
Sep 6, 2024185.51185.51181.66182.16182.16-2.40%35,665
Sep 5, 2024187.07187.07184.30186.63186.290.43%84,423
Sep 4, 2024186.09187.13185.02185.84185.50-0.12%25,791
Sep 3, 2024187.91190.07184.81186.06185.72-1.91%51,475
Aug 30, 2024187.43190.52187.43189.69189.350.22%39,795
Aug 29, 2024189.58191.30188.65189.27188.930.68%45,184
Aug 28, 2024187.74189.20186.93188.00187.66-0.15%139,146
Aug 27, 2024187.60188.59187.07188.28187.940.23%34,137
Aug 26, 2024189.40190.77187.51187.85187.510.27%51,556
Aug 23, 2024185.20188.83184.21187.34187.001.47%57,668
Aug 22, 2024185.70185.70183.30184.63184.30-0.29%26,747
Aug 21, 2024184.91185.93184.01185.17184.840.98%21,627
Aug 20, 2024185.66186.32183.17183.38183.05-1.65%48,594
Aug 19, 2024184.30186.83184.30186.45186.111.03%31,604
Aug 16, 2024183.75185.95183.75184.55184.220.05%34,097
Aug 15, 2024184.86186.66184.20184.45184.121.60%41,051
Aug 14, 2024183.65184.06180.92181.55181.22-1.17%33,192
Aug 13, 2024183.39185.05181.88183.70183.371.05%55,891
Aug 12, 2024183.53184.13181.41181.80181.47-1.21%45,643
Aug 9, 2024184.11185.51182.22184.03183.70-0.22%34,447
Aug 8, 2024183.35184.62182.69184.43184.101.72%34,400
Aug 7, 2024184.71186.53181.32181.32180.99-1.04%64,132
Aug 6, 2024182.72185.68182.45183.23182.90-0.05%59,321
Aug 5, 2024182.18185.24182.18183.32182.99-3.07%68,951
Aug 2, 2024185.98189.13185.62189.12188.78-1.36%85,903
Aug 1, 2024194.19194.19188.78191.73191.38-1.44%96,340
Jul 31, 2024194.94197.88193.16194.54194.190.11%103,703
Jul 30, 2024192.74196.55192.55194.32193.970.96%147,385
Jul 29, 2024191.84192.80190.50192.47192.120.64%76,561
Jul 26, 2024194.08194.46189.89191.25190.90-0.54%95,768
Jul 25, 2024186.90196.50186.90192.28191.933.47%173,427
Jul 24, 2024188.39190.60185.82185.83185.49-1.75%90,486
Jul 23, 2024186.25191.14185.43189.14188.800.93%105,337
Jul 22, 2024184.95187.94182.36187.39187.051.13%93,483
Jul 19, 2024181.17186.60180.06185.30184.972.27%215,374
Jul 18, 2024183.13186.85180.74181.19180.86-2.00%89,068
Jul 17, 2024180.67186.50180.67184.88184.551.29%139,603
Jul 16, 2024176.09183.16176.09182.53182.204.84%121,001
Jul 15, 2024172.70176.11172.70174.11173.801.77%89,102
Jul 12, 2024172.61173.21170.03171.08170.770.27%95,974
Jul 11, 2024169.00172.25168.94170.62170.312.66%85,699
Jul 10, 2024165.75166.20163.02166.20165.901.13%40,808
Jul 9, 2024168.56168.70164.32164.34164.04-2.84%71,895
Jul 8, 2024168.46170.17167.68169.15168.840.94%120,665
Jul 5, 2024167.80168.89166.69167.58167.28-0.74%51,641
Jul 3, 2024171.33171.33168.23168.83168.53-1.32%41,767
Jul 2, 2024172.14172.27170.00171.09170.78-0.34%97,002