UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
164.68
-0.29 (-0.18%)
At close: Oct 7, 2025, 4:00 PM EDT
164.62
-0.06 (-0.04%)
After-hours: Oct 7, 2025, 7:00 PM EDT
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 170.10 | 171.73 | 168.75 | 170.70 | 170.70 | 0.82% | 126,925 |
| Sep 17, 2025 | 171.66 | 173.74 | 169.24 | 169.32 | 169.32 | -1.01% | 118,010 |
| Sep 16, 2025 | 170.32 | 172.68 | 170.32 | 171.05 | 171.05 | -0.32% | 83,856 |
| Sep 15, 2025 | 172.27 | 173.14 | 170.40 | 171.60 | 171.60 | 0.02% | 161,622 |
| Sep 12, 2025 | 175.00 | 175.00 | 171.48 | 171.57 | 171.57 | -2.64% | 80,916 |
| Sep 11, 2025 | 171.33 | 176.72 | 171.33 | 176.22 | 176.22 | 3.01% | 104,268 |
| Sep 10, 2025 | 172.47 | 172.47 | 170.24 | 171.07 | 171.07 | -1.19% | 107,268 |
| Sep 9, 2025 | 173.84 | 174.06 | 170.66 | 173.13 | 173.13 | -0.82% | 64,469 |
| Sep 8, 2025 | 177.69 | 177.69 | 173.30 | 174.56 | 174.56 | -1.81% | 124,530 |
| Sep 5, 2025 | 178.49 | 180.75 | 177.18 | 177.77 | 177.77 | -0.66% | 91,712 |
| Sep 4, 2025 | 175.82 | 179.44 | 175.38 | 178.96 | 178.61 | 2.10% | 63,858 |
| Sep 3, 2025 | 176.29 | 176.70 | 175.00 | 175.28 | 174.94 | -0.34% | 97,481 |
| Sep 2, 2025 | 177.56 | 177.56 | 173.13 | 175.87 | 175.52 | -1.10% | 57,931 |
| Aug 29, 2025 | 176.38 | 179.20 | 175.33 | 177.82 | 177.47 | 0.39% | 104,314 |
| Aug 28, 2025 | 177.30 | 177.80 | 174.57 | 177.13 | 176.78 | -0.08% | 114,471 |
| Aug 27, 2025 | 175.00 | 178.30 | 175.00 | 177.27 | 176.92 | 0.86% | 65,419 |
| Aug 26, 2025 | 176.64 | 177.42 | 175.63 | 175.75 | 175.41 | -0.26% | 109,137 |
| Aug 25, 2025 | 179.00 | 179.94 | 175.64 | 176.20 | 175.85 | -1.62% | 75,790 |
| Aug 22, 2025 | 175.95 | 181.37 | 174.70 | 179.11 | 178.76 | 2.55% | 87,763 |
| Aug 21, 2025 | 172.97 | 175.23 | 172.97 | 174.66 | 174.32 | 0.44% | 56,268 |
| Aug 20, 2025 | 175.28 | 177.46 | 173.89 | 173.89 | 173.55 | -0.56% | 63,039 |
| Aug 19, 2025 | 175.58 | 176.91 | 174.63 | 174.87 | 174.53 | 0.11% | 68,502 |
| Aug 18, 2025 | 173.70 | 175.59 | 173.70 | 174.68 | 174.34 | 0.60% | 50,953 |
| Aug 15, 2025 | 175.07 | 175.28 | 172.66 | 173.63 | 173.29 | -0.62% | 64,978 |
| Aug 14, 2025 | 175.97 | 176.82 | 172.06 | 174.72 | 174.38 | -1.81% | 72,456 |
| Aug 13, 2025 | 175.41 | 178.48 | 175.41 | 177.94 | 177.59 | 1.49% | 69,079 |
| Aug 12, 2025 | 175.95 | 176.72 | 174.00 | 175.33 | 174.99 | 0.52% | 76,542 |
| Aug 11, 2025 | 173.38 | 174.83 | 171.15 | 174.43 | 174.09 | 1.33% | 147,999 |
| Aug 8, 2025 | 172.92 | 173.98 | 171.72 | 172.14 | 171.80 | -0.27% | 64,538 |
| Aug 7, 2025 | 173.95 | 175.00 | 171.98 | 172.61 | 172.27 | 0.10% | 59,986 |
| Aug 6, 2025 | 171.82 | 172.72 | 170.99 | 172.43 | 172.09 | 0.33% | 68,256 |
| Aug 5, 2025 | 172.51 | 174.14 | 170.57 | 171.87 | 171.53 | -0.61% | 104,767 |
| Aug 4, 2025 | 169.94 | 173.64 | 169.30 | 172.92 | 172.58 | 1.73% | 84,427 |
| Aug 1, 2025 | 170.38 | 170.87 | 165.74 | 169.98 | 169.65 | -0.61% | 142,703 |
| Jul 31, 2025 | 168.86 | 173.75 | 168.86 | 171.03 | 170.69 | 0.39% | 168,160 |
| Jul 30, 2025 | 172.90 | 173.50 | 169.55 | 170.37 | 170.04 | -1.15% | 92,735 |
| Jul 29, 2025 | 175.41 | 175.89 | 171.55 | 172.35 | 172.01 | -0.95% | 132,424 |