UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
180.65
+0.70 (0.39%)
May 5, 2025, 4:00 PM EDT - Market closed
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 180.68 | 181.74 | 178.89 | 180.65 | 180.65 | 0.39% | 64,269 |
| May 2, 2025 | 180.99 | 180.99 | 178.83 | 179.95 | 179.95 | 0.07% | 61,104 |
| May 1, 2025 | 178.79 | 180.91 | 176.82 | 179.82 | 179.82 | 0.76% | 73,007 |
| Apr 30, 2025 | 179.43 | 179.61 | 174.62 | 178.47 | 178.47 | -0.79% | 91,087 |
| Apr 29, 2025 | 177.96 | 180.81 | 177.13 | 179.90 | 179.90 | 0.85% | 108,213 |
| Apr 28, 2025 | 177.39 | 179.24 | 175.33 | 178.39 | 178.39 | 0.56% | 219,039 |
| Apr 25, 2025 | 176.37 | 177.73 | 174.70 | 177.39 | 177.39 | 0.53% | 68,155 |
| Apr 24, 2025 | 172.94 | 177.70 | 171.78 | 176.45 | 176.45 | 2.44% | 158,194 |
| Apr 23, 2025 | 175.37 | 177.34 | 171.88 | 172.24 | 172.24 | -0.46% | 88,968 |
| Apr 22, 2025 | 171.07 | 174.33 | 171.06 | 173.04 | 173.04 | 1.39% | 123,425 |
| Apr 21, 2025 | 170.33 | 171.47 | 169.05 | 170.66 | 170.66 | -0.71% | 96,794 |
| Apr 17, 2025 | 173.23 | 174.70 | 171.72 | 171.88 | 171.88 | -0.88% | 89,439 |
| Apr 16, 2025 | 173.01 | 175.23 | 172.36 | 173.41 | 173.41 | -0.69% | 96,565 |
| Apr 15, 2025 | 172.97 | 177.96 | 172.97 | 174.61 | 174.61 | -0.26% | 110,322 |
| Apr 14, 2025 | 175.31 | 177.60 | 170.35 | 175.07 | 175.07 | 0.53% | 136,957 |
| Apr 11, 2025 | 169.59 | 175.19 | 167.88 | 174.15 | 174.15 | 2.45% | 212,153 |
| Apr 10, 2025 | 170.01 | 172.58 | 167.11 | 169.99 | 169.99 | -1.80% | 238,703 |
| Apr 9, 2025 | 160.98 | 176.93 | 160.98 | 173.11 | 173.11 | 6.95% | 195,715 |
| Apr 8, 2025 | 167.64 | 167.97 | 158.20 | 161.86 | 161.86 | -1.54% | 117,015 |
| Apr 7, 2025 | 161.97 | 166.31 | 156.34 | 164.39 | 164.39 | 0.60% | 244,039 |
| Apr 4, 2025 | 163.90 | 165.52 | 158.48 | 163.41 | 163.41 | -5.09% | 243,540 |
| Apr 3, 2025 | 171.83 | 173.40 | 164.82 | 172.17 | 172.17 | -2.82% | 339,808 |
| Apr 2, 2025 | 171.00 | 183.28 | 168.38 | 177.16 | 177.16 | 1.03% | 234,230 |
| Apr 1, 2025 | 172.86 | 175.80 | 172.70 | 175.36 | 175.36 | 0.78% | 197,961 |
| Mar 31, 2025 | 171.57 | 176.82 | 170.81 | 174.00 | 174.00 | 0.06% | 174,775 |
| Mar 28, 2025 | 177.18 | 177.74 | 172.94 | 173.90 | 173.90 | -2.31% | 160,086 |
| Mar 27, 2025 | 171.94 | 180.60 | 169.81 | 178.01 | 178.01 | 4.18% | 216,609 |
| Mar 26, 2025 | 171.72 | 174.75 | 169.38 | 170.87 | 170.87 | 0.86% | 423,408 |
| Mar 25, 2025 | 171.50 | 176.36 | 162.00 | 169.41 | 169.41 | -14.25% | 476,380 |
| Mar 24, 2025 | 199.66 | 199.66 | 196.05 | 197.57 | 197.57 | 0.18% | 150,738 |
| Mar 21, 2025 | 198.01 | 198.07 | 194.94 | 197.22 | 197.22 | -1.45% | 291,922 |
| Mar 20, 2025 | 202.51 | 203.76 | 199.70 | 200.13 | 200.13 | -2.36% | 69,754 |
| Mar 19, 2025 | 206.91 | 207.80 | 203.44 | 204.97 | 204.97 | -0.55% | 90,367 |
| Mar 18, 2025 | 203.72 | 206.21 | 203.66 | 206.11 | 206.11 | 0.32% | 66,830 |
| Mar 17, 2025 | 203.00 | 210.03 | 201.94 | 205.46 | 205.46 | 0.46% | 105,340 |
| Mar 14, 2025 | 203.45 | 204.63 | 202.58 | 204.51 | 204.51 | 0.96% | 71,307 |
| Mar 13, 2025 | 204.65 | 204.65 | 201.74 | 202.56 | 202.56 | -0.38% | 44,160 |
| Mar 12, 2025 | 204.92 | 206.01 | 200.58 | 203.34 | 203.34 | -0.55% | 67,252 |
| 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 |