UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
273.31
+0.43 (0.16%)
At close: Mar 13, 2026, 4:00 PM EDT
272.69
-0.62 (-0.23%)
After-hours: Mar 13, 2026, 7:00 PM EDT
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 273.34 | 275.12 | 270.58 | 273.31 | 273.31 | 0.16% | 512,389 |
| Mar 12, 2026 | 274.08 | 277.75 | 272.12 | 272.88 | 272.88 | -0.73% | 985,014 |
| Mar 11, 2026 | 276.21 | 283.77 | 274.65 | 274.89 | 274.89 | 6.58% | 2,369,109 |
| Mar 10, 2026 | 258.81 | 263.99 | 247.66 | 257.91 | 257.91 | -1.80% | 248,119 |
| Mar 9, 2026 | 258.00 | 265.70 | 254.60 | 262.64 | 262.64 | 1.34% | 381,331 |
| Mar 6, 2026 | 264.25 | 266.00 | 258.18 | 259.17 | 259.17 | -1.37% | 360,402 |
| Mar 5, 2026 | 230.56 | 271.35 | 230.56 | 262.76 | 262.40 | 13.62% | 868,785 |
| Mar 4, 2026 | 234.44 | 235.17 | 231.00 | 231.26 | 230.94 | -0.62% | 76,305 |
| Mar 3, 2026 | 230.89 | 234.03 | 229.90 | 232.70 | 232.38 | 0.53% | 103,768 |
| Mar 2, 2026 | 231.33 | 234.96 | 230.50 | 231.47 | 231.15 | -1.43% | 106,420 |
| Feb 27, 2026 | 229.91 | 236.48 | 229.91 | 234.82 | 234.49 | 0.96% | 143,872 |
| Feb 26, 2026 | 234.25 | 235.24 | 231.25 | 232.59 | 232.27 | -0.09% | 108,879 |
| Feb 25, 2026 | 233.08 | 233.75 | 230.12 | 232.80 | 232.48 | -0.09% | 86,958 |
| Feb 24, 2026 | 234.00 | 236.22 | 232.05 | 233.00 | 232.68 | -0.45% | 92,993 |
| Feb 23, 2026 | 235.89 | 236.61 | 231.36 | 234.05 | 233.72 | -1.62% | 108,006 |
| Feb 20, 2026 | 234.43 | 239.54 | 233.51 | 237.90 | 237.57 | 0.97% | 126,517 |
| Feb 19, 2026 | 241.45 | 243.45 | 234.88 | 235.61 | 235.28 | -2.34% | 134,392 |
| Feb 18, 2026 | 237.56 | 242.02 | 235.94 | 241.25 | 240.91 | 1.25% | 209,414 |
| Feb 17, 2026 | 237.54 | 239.10 | 236.62 | 238.27 | 237.94 | -0.44% | 122,512 |
| Feb 13, 2026 | 235.06 | 239.32 | 234.86 | 239.32 | 238.99 | 1.82% | 246,122 |
| Feb 12, 2026 | 235.00 | 238.59 | 233.94 | 235.05 | 234.72 | -0.01% | 239,526 |
| Feb 11, 2026 | 230.71 | 235.63 | 228.96 | 235.08 | 234.75 | 2.20% | 310,104 |
| Feb 10, 2026 | 232.40 | 241.32 | 229.39 | 230.01 | 229.69 | 15.10% | 755,913 |
| Feb 9, 2026 | 201.38 | 205.00 | 198.10 | 199.84 | 199.56 | -0.75% | 187,138 |
| Feb 6, 2026 | 203.14 | 206.39 | 198.76 | 201.35 | 201.07 | -0.59% | 140,526 |
| Feb 5, 2026 | 204.27 | 208.24 | 202.54 | 202.54 | 202.26 | -0.28% | 123,442 |
| Feb 4, 2026 | 204.64 | 204.72 | 201.42 | 203.10 | 202.82 | 0.05% | 160,516 |
| Feb 3, 2026 | 206.27 | 207.66 | 201.60 | 203.00 | 202.72 | -2.41% | 181,062 |
| Feb 2, 2026 | 215.00 | 218.00 | 207.76 | 208.02 | 207.73 | -3.25% | 149,033 |
| Jan 30, 2026 | 207.61 | 215.58 | 207.30 | 215.00 | 214.70 | 2.60% | 190,641 |
| Jan 29, 2026 | 207.50 | 210.03 | 206.13 | 209.55 | 209.26 | 1.05% | 341,002 |
| Jan 28, 2026 | 210.00 | 210.00 | 205.74 | 207.38 | 207.09 | -1.06% | 116,170 |
| Jan 27, 2026 | 205.71 | 209.62 | 205.21 | 209.61 | 209.32 | 1.30% | 112,340 |
| Jan 26, 2026 | 208.29 | 210.66 | 205.64 | 206.92 | 206.63 | -0.51% | 134,969 |
| Jan 23, 2026 | 207.75 | 210.00 | 206.35 | 207.99 | 207.70 | -0.40% | 87,751 |
| Jan 22, 2026 | 206.69 | 210.46 | 204.61 | 208.82 | 208.53 | 1.21% | 312,104 |
| Jan 21, 2026 | 207.61 | 208.88 | 204.81 | 206.33 | 206.04 | 0.32% | 121,368 |
| Jan 20, 2026 | 210.33 | 210.33 | 205.67 | 205.67 | 205.38 | -1.97% | 197,686 |
| Jan 16, 2026 | 212.58 | 215.00 | 208.00 | 209.80 | 209.51 | -1.23% | 161,461 |
| Jan 15, 2026 | 204.39 | 212.58 | 202.40 | 212.41 | 212.11 | 5.15% | 301,911 |
| Jan 14, 2026 | 200.00 | 202.24 | 198.00 | 202.00 | 201.72 | 1.12% | 192,646 |
| Jan 13, 2026 | 201.30 | 202.47 | 198.81 | 199.77 | 199.49 | -0.86% | 80,553 |
| Jan 12, 2026 | 202.43 | 204.60 | 198.87 | 201.50 | 201.22 | -0.89% | 155,770 |
| Jan 9, 2026 | 202.01 | 205.11 | 199.00 | 203.30 | 203.02 | 0.64% | 182,187 |
| Jan 8, 2026 | 196.49 | 203.05 | 195.60 | 202.01 | 201.73 | 2.54% | 206,749 |
| Jan 7, 2026 | 187.82 | 202.00 | 186.61 | 197.00 | 196.73 | -3.03% | 362,765 |
| Jan 6, 2026 | 196.25 | 204.65 | 195.51 | 203.15 | 202.87 | 2.64% | 307,302 |
| Jan 5, 2026 | 192.44 | 200.34 | 192.44 | 197.92 | 197.65 | 2.23% | 194,038 |
| Jan 2, 2026 | 191.51 | 194.20 | 191.41 | 193.61 | 193.34 | 0.37% | 164,657 |
| Dec 31, 2025 | 195.00 | 199.98 | 191.99 | 192.90 | 192.63 | -1.11% | 155,059 |