UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
172.81
+0.96 (0.56%)
Nov 28, 2025, 10:30 AM EST - Market open
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 171.58 | 172.65 | 171.58 | 172.81 | - | 0.56% | 56,622 |
| Nov 26, 2025 | 166.15 | 174.75 | 164.43 | 171.85 | 171.85 | 2.89% | 332,622 |
| Nov 25, 2025 | 163.52 | 171.17 | 163.52 | 167.02 | 167.02 | 2.91% | 125,091 |
| Nov 24, 2025 | 163.08 | 163.53 | 160.14 | 162.29 | 162.29 | -0.47% | 92,995 |
| Nov 21, 2025 | 160.70 | 164.50 | 159.82 | 163.05 | 163.05 | 2.00% | 127,679 |
| Nov 20, 2025 | 159.49 | 161.63 | 158.25 | 159.86 | 159.86 | 0.01% | 156,671 |
| Nov 19, 2025 | 158.61 | 161.09 | 157.64 | 159.85 | 159.85 | 0.72% | 232,695 |
| Nov 18, 2025 | 158.71 | 161.10 | 154.00 | 158.71 | 158.71 | 0.42% | 152,254 |
| Nov 17, 2025 | 159.58 | 160.69 | 157.73 | 158.05 | 158.05 | -1.95% | 274,559 |
| Nov 14, 2025 | 158.46 | 163.86 | 154.02 | 161.20 | 161.20 | 1.25% | 324,582 |
| Nov 13, 2025 | 154.83 | 160.48 | 151.51 | 159.21 | 159.21 | 2.47% | 169,496 |
| Nov 12, 2025 | 153.66 | 159.17 | 153.66 | 155.37 | 155.37 | 1.52% | 153,121 |
| Nov 11, 2025 | 152.84 | 154.14 | 151.51 | 153.05 | 153.05 | 0.09% | 75,814 |
| Nov 10, 2025 | 152.01 | 153.68 | 150.42 | 152.91 | 152.91 | 1.04% | 142,705 |
| Nov 7, 2025 | 150.43 | 151.87 | 149.78 | 151.34 | 151.34 | 0.88% | 106,887 |
| Nov 6, 2025 | 149.97 | 152.92 | 147.66 | 150.02 | 150.02 | -1.18% | 114,130 |
| Nov 5, 2025 | 151.90 | 153.27 | 150.60 | 151.81 | 151.81 | -0.03% | 84,475 |
| Nov 4, 2025 | 155.13 | 155.84 | 150.32 | 151.86 | 151.86 | -2.50% | 121,019 |
| Nov 3, 2025 | 155.11 | 156.91 | 152.26 | 155.76 | 155.76 | 0.91% | 148,984 |
| Oct 31, 2025 | 155.08 | 156.27 | 152.00 | 154.35 | 154.35 | -1.32% | 145,864 |
| Oct 30, 2025 | 155.31 | 157.48 | 154.01 | 156.42 | 156.42 | 0.55% | 139,864 |
| Oct 29, 2025 | 158.85 | 159.62 | 155.00 | 155.56 | 155.56 | -2.48% | 156,048 |
| Oct 28, 2025 | 157.22 | 160.31 | 157.04 | 159.52 | 159.52 | 1.12% | 139,593 |
| Oct 27, 2025 | 161.59 | 161.78 | 155.23 | 157.76 | 157.76 | -2.29% | 218,992 |
| Oct 24, 2025 | 157.69 | 161.45 | 155.36 | 161.45 | 161.45 | 3.56% | 219,549 |
| Oct 23, 2025 | 164.15 | 164.15 | 154.24 | 155.90 | 155.90 | -5.50% | 308,236 |
| Oct 22, 2025 | 155.00 | 169.95 | 154.00 | 164.98 | 164.98 | -4.84% | 380,325 |
| Oct 21, 2025 | 171.73 | 175.00 | 170.23 | 173.37 | 173.37 | 1.19% | 173,380 |
| Oct 20, 2025 | 168.58 | 171.48 | 166.92 | 171.33 | 171.33 | 1.81% | 117,706 |
| Oct 17, 2025 | 165.17 | 169.81 | 164.79 | 168.29 | 168.29 | 1.85% | 183,185 |
| Oct 16, 2025 | 161.66 | 166.13 | 159.50 | 165.24 | 165.24 | 2.20% | 228,662 |
| Oct 15, 2025 | 163.20 | 165.55 | 160.04 | 161.68 | 161.68 | -0.94% | 129,360 |
| Oct 14, 2025 | 157.86 | 163.54 | 156.21 | 163.21 | 163.21 | 2.96% | 227,354 |
| Oct 13, 2025 | 158.38 | 159.34 | 156.55 | 158.52 | 158.52 | 0.68% | 92,095 |
| Oct 10, 2025 | 161.31 | 162.64 | 157.00 | 157.45 | 157.45 | -2.37% | 87,704 |
| Oct 9, 2025 | 164.90 | 164.90 | 161.18 | 161.28 | 161.28 | -1.98% | 81,004 |
| Oct 8, 2025 | 165.25 | 166.63 | 164.16 | 164.53 | 164.53 | -0.09% | 72,470 |
| Oct 7, 2025 | 164.73 | 166.07 | 163.87 | 164.68 | 164.68 | -0.18% | 92,206 |
| Oct 6, 2025 | 169.26 | 170.91 | 164.26 | 164.97 | 164.97 | -2.33% | 120,348 |
| Oct 3, 2025 | 167.50 | 171.00 | 166.19 | 168.91 | 168.91 | 0.99% | 105,143 |
| Oct 2, 2025 | 166.03 | 167.67 | 164.96 | 167.25 | 167.25 | 0.57% | 87,578 |
| Oct 1, 2025 | 166.12 | 167.00 | 164.51 | 166.31 | 166.31 | -0.53% | 76,843 |
| Sep 30, 2025 | 166.70 | 167.62 | 164.84 | 167.19 | 167.19 | 0.29% | 100,961 |
| Sep 29, 2025 | 167.85 | 168.89 | 165.78 | 166.70 | 166.70 | -1.22% | 107,223 |
| Sep 26, 2025 | 165.43 | 168.87 | 164.23 | 168.76 | 168.76 | 2.11% | 78,764 |
| Sep 25, 2025 | 167.30 | 167.45 | 164.31 | 165.27 | 165.27 | -0.92% | 100,008 |
| Sep 24, 2025 | 166.26 | 168.36 | 166.26 | 166.80 | 166.80 | -0.17% | 128,046 |
| Sep 23, 2025 | 171.54 | 173.09 | 166.89 | 167.09 | 167.09 | -2.56% | 135,873 |
| Sep 22, 2025 | 168.24 | 172.52 | 167.72 | 171.48 | 171.48 | 1.80% | 123,595 |
| Sep 19, 2025 | 171.23 | 173.23 | 167.42 | 168.45 | 168.45 | -1.32% | 413,150 |