UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
237.90
+2.29 (0.97%)
At close: Feb 20, 2026, 4:00 PM EST
242.99
+5.09 (2.14%)
After-hours: Feb 20, 2026, 7:33 PM EST
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 234.43 | 239.54 | 233.51 | 237.90 | 237.90 | 0.97% | 126,515 |
| Feb 19, 2026 | 241.45 | 243.45 | 234.88 | 235.61 | 235.61 | -2.34% | 134,380 |
| Feb 18, 2026 | 237.56 | 242.02 | 235.94 | 241.25 | 241.25 | 1.25% | 209,414 |
| Feb 17, 2026 | 237.54 | 239.10 | 236.62 | 238.27 | 238.27 | -0.44% | 122,508 |
| Feb 13, 2026 | 235.06 | 239.32 | 234.86 | 239.32 | 239.32 | 1.82% | 242,745 |
| Feb 12, 2026 | 235.00 | 238.59 | 233.94 | 235.05 | 235.05 | -0.01% | 239,517 |
| Feb 11, 2026 | 230.71 | 235.63 | 228.96 | 235.08 | 235.08 | 2.20% | 310,100 |
| Feb 10, 2026 | 232.40 | 241.32 | 229.39 | 230.01 | 230.01 | 15.10% | 753,666 |
| Feb 9, 2026 | 201.38 | 205.00 | 198.10 | 199.84 | 199.84 | -0.75% | 187,108 |
| Feb 6, 2026 | 203.14 | 206.39 | 198.76 | 201.35 | 201.35 | -0.59% | 140,526 |
| Feb 5, 2026 | 204.27 | 208.24 | 202.54 | 202.54 | 202.54 | -0.28% | 123,442 |
| Feb 4, 2026 | 204.64 | 204.72 | 201.42 | 203.10 | 203.10 | 0.05% | 160,516 |
| Feb 3, 2026 | 206.27 | 207.66 | 201.60 | 203.00 | 203.00 | -2.41% | 181,062 |
| Feb 2, 2026 | 215.00 | 218.00 | 207.76 | 208.02 | 208.02 | -3.25% | 149,033 |
| Jan 30, 2026 | 207.61 | 215.58 | 207.30 | 215.00 | 215.00 | 2.60% | 190,487 |
| Jan 29, 2026 | 207.50 | 210.03 | 206.13 | 209.55 | 209.55 | 1.05% | 341,001 |
| Jan 28, 2026 | 210.00 | 210.00 | 205.74 | 207.38 | 207.38 | -1.06% | 116,170 |
| Jan 27, 2026 | 205.71 | 209.62 | 205.21 | 209.61 | 209.61 | 1.30% | 112,340 |
| Jan 26, 2026 | 208.29 | 210.66 | 205.64 | 206.92 | 206.92 | -0.51% | 134,969 |
| Jan 23, 2026 | 207.75 | 210.00 | 206.35 | 207.99 | 207.99 | -0.40% | 87,701 |
| Jan 22, 2026 | 206.69 | 210.46 | 204.61 | 208.82 | 208.82 | 1.21% | 311,704 |
| Jan 21, 2026 | 207.61 | 208.88 | 204.81 | 206.33 | 206.33 | 0.32% | 121,368 |
| Jan 20, 2026 | 210.33 | 210.33 | 205.67 | 205.67 | 205.67 | -1.97% | 197,686 |
| Jan 16, 2026 | 212.58 | 215.00 | 208.00 | 209.80 | 209.80 | -1.23% | 161,461 |
| Jan 15, 2026 | 204.39 | 212.58 | 202.40 | 212.41 | 212.41 | 5.15% | 301,320 |
| Jan 14, 2026 | 200.00 | 202.24 | 198.00 | 202.00 | 202.00 | 1.12% | 192,646 |
| Jan 13, 2026 | 201.30 | 202.47 | 198.81 | 199.77 | 199.77 | -0.86% | 80,553 |
| Jan 12, 2026 | 202.43 | 204.60 | 198.87 | 201.50 | 201.50 | -0.89% | 155,636 |
| Jan 9, 2026 | 202.01 | 205.11 | 199.00 | 203.30 | 203.30 | 0.64% | 182,187 |
| Jan 8, 2026 | 196.49 | 203.05 | 195.60 | 202.01 | 202.01 | 2.54% | 206,267 |
| Jan 7, 2026 | 187.82 | 202.00 | 186.61 | 197.00 | 197.00 | -3.03% | 361,227 |
| Jan 6, 2026 | 196.25 | 204.65 | 195.51 | 203.15 | 203.15 | 2.64% | 305,252 |
| Jan 5, 2026 | 192.44 | 200.34 | 192.44 | 197.92 | 197.92 | 2.23% | 194,037 |
| Jan 2, 2026 | 191.51 | 194.20 | 191.41 | 193.61 | 193.61 | 0.37% | 164,650 |
| Dec 31, 2025 | 195.00 | 199.98 | 191.99 | 192.90 | 192.90 | -1.11% | 151,875 |
| Dec 30, 2025 | 196.00 | 197.29 | 195.07 | 195.07 | 195.07 | -0.75% | 126,338 |
| Dec 29, 2025 | 197.58 | 199.48 | 195.00 | 196.55 | 196.55 | -0.52% | 169,195 |
| Dec 26, 2025 | 201.26 | 201.26 | 197.50 | 197.58 | 197.58 | -1.00% | 148,231 |
| Dec 24, 2025 | 199.20 | 200.75 | 197.36 | 199.57 | 199.57 | 0.29% | 117,829 |
| Dec 23, 2025 | 200.23 | 201.80 | 197.17 | 199.00 | 199.00 | 0.69% | 379,225 |
| Dec 22, 2025 | 213.22 | 218.52 | 191.90 | 197.64 | 197.64 | 16.15% | 1,389,502 |
| Dec 19, 2025 | 172.51 | 172.51 | 166.42 | 170.16 | 170.16 | -2.23% | 520,881 |
| Dec 18, 2025 | 177.53 | 178.64 | 173.38 | 174.04 | 174.04 | -1.57% | 183,921 |
| Dec 17, 2025 | 174.15 | 178.78 | 171.86 | 176.81 | 176.81 | 1.50% | 287,260 |
| Dec 16, 2025 | 175.95 | 177.66 | 173.33 | 174.20 | 174.20 | -1.93% | 232,999 |
| Dec 15, 2025 | 183.93 | 183.93 | 176.85 | 177.62 | 177.62 | -0.96% | 214,112 |
| Dec 12, 2025 | 180.32 | 182.92 | 178.34 | 179.35 | 179.35 | -0.23% | 142,896 |
| Dec 11, 2025 | 182.60 | 186.04 | 179.63 | 179.77 | 179.77 | -0.75% | 166,451 |
| Dec 10, 2025 | 180.56 | 183.26 | 179.35 | 181.13 | 181.13 | 0.70% | 245,087 |
| Dec 9, 2025 | 180.42 | 181.90 | 178.43 | 179.87 | 179.87 | -0.08% | 173,627 |