Skip to main content
UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
222.34
+7.03 (3.27%)
Feb 4, 2025, 4:00 PM EST - Market closed

UniFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025213.87223.70213.87222.34222.343.27%79,156
Feb 3, 2025213.14219.00211.34215.31215.310.46%66,680
Jan 31, 2025214.78219.87213.86214.32214.32-0.66%86,330
Jan 30, 2025219.05221.43215.33215.75215.75-0.55%64,492
Jan 29, 2025223.20224.03216.52216.95216.95-3.19%90,398
Jan 28, 2025225.90228.93224.10224.10224.10-1.38%56,704
Jan 27, 2025220.06228.23219.78227.24227.243.16%147,502
Jan 24, 2025221.40222.18218.65220.28220.28-0.87%70,355
Jan 23, 2025229.04231.73221.61222.21222.21-3.06%191,806
Jan 22, 2025225.58229.28224.32229.22229.221.09%170,509
Jan 21, 2025221.49227.54220.97226.75226.751.93%134,390
Jan 17, 2025231.39231.39222.27222.46222.46-2.81%131,586
Jan 16, 2025230.50232.14228.60228.90228.90-0.69%131,057
Jan 15, 2025227.00231.16225.36230.50230.502.44%222,711
Jan 14, 2025225.49226.00222.08225.00225.00-0.68%144,671
Jan 13, 2025221.00226.94219.27226.53226.532.64%197,063
Jan 10, 2025212.05222.76208.53220.70220.702.90%393,200
Jan 8, 2025197.98217.97197.56214.48214.484.78%601,375
Jan 7, 2025236.78243.70195.50204.69204.6920.88%1,181,852
Jan 6, 2025171.22173.17169.01169.33169.33-1.14%71,176
Jan 3, 2025170.29171.77169.18171.28171.280.56%54,985
Jan 2, 2025173.30174.94169.15170.32170.32-0.45%60,143
Dec 31, 2024171.97173.94170.80171.09171.090.05%38,274
Dec 30, 2024173.15173.15169.14171.00171.00-1.04%63,340
Dec 27, 2024175.69177.02170.94172.79172.79-2.16%123,012
Dec 26, 2024175.36176.61174.80176.61176.61-0.39%60,430
Dec 24, 2024175.96177.37175.55177.30177.300.55%29,366
Dec 23, 2024177.20178.63175.13176.33176.33-1.56%52,693
Dec 20, 2024176.09179.75174.13179.13179.131.05%238,010
Dec 19, 2024181.47181.47177.24177.27177.27-1.12%65,991
Dec 18, 2024188.03189.03178.50179.28179.28-3.76%109,613
Dec 17, 2024188.69191.04185.53186.29186.29-2.15%85,924
Dec 16, 2024190.42192.40189.39190.39190.390.18%67,406
Dec 13, 2024191.87192.53189.59190.05190.05-1.38%70,597
Dec 12, 2024194.53194.64192.33192.71192.71-1.74%45,493
Dec 11, 2024195.73198.63193.70196.13196.130.85%58,713
Dec 10, 2024194.25195.74193.50194.48194.48-0.11%86,370
Dec 9, 2024196.89197.74194.57194.70194.70-0.91%104,845
Dec 6, 2024196.18197.62194.81196.49196.490.06%36,235
Dec 5, 2024199.27199.27196.03196.38196.03-1.97%46,683
Dec 4, 2024200.56201.86198.46200.32199.960.37%51,893
Dec 3, 2024200.66203.38199.54199.59199.24-0.79%59,528
Dec 2, 2024201.00202.69198.89201.17200.810.15%101,785
Nov 29, 2024203.02203.52200.67200.87200.51-0.97%122,415
Nov 27, 2024207.91207.91202.84202.84202.48-1.64%49,086
Nov 26, 2024203.15207.27203.15206.22205.850.80%79,300
Nov 25, 2024202.75208.20202.15204.58204.222.17%89,436
Nov 22, 2024197.71200.64197.71200.23199.872.12%55,793
Nov 21, 2024193.47197.00192.01196.07195.722.32%75,466
Nov 20, 2024191.55192.88189.33191.63191.29-0.62%81,890
Nov 19, 2024193.49195.27192.07192.83192.49-1.34%66,716
Nov 18, 2024196.69197.22194.15195.44195.09-0.30%54,271
Nov 15, 2024198.76199.07196.01196.02195.67-0.48%54,270
Nov 14, 2024200.26200.26192.75196.97196.62-1.01%74,743
Nov 13, 2024202.15204.71198.39198.97198.62-0.63%37,984
Nov 12, 2024203.79204.10199.75200.23199.87-1.72%50,443
Nov 11, 2024202.59205.38201.79203.73203.371.49%47,881
Nov 8, 2024195.00201.51195.00200.73200.372.55%127,190
Nov 7, 2024198.84199.54195.00195.74195.39-1.42%54,440
Nov 6, 2024191.10199.78190.37198.55198.209.24%116,658
Nov 5, 2024175.82182.23175.82181.76181.441.24%70,241
Nov 4, 2024179.75181.21179.53179.53179.21-0.19%73,565
Nov 1, 2024179.79181.83178.98179.88179.560.04%53,476
Oct 31, 2024183.25184.07179.80179.81179.49-2.44%54,461
Oct 30, 2024185.00186.77184.31184.31183.98-0.52%47,477
Oct 29, 2024184.26186.92184.07185.27184.94-0.35%59,226
Oct 28, 2024188.23188.69185.40185.92185.59-0.58%82,918
Oct 25, 2024189.00191.06186.79187.01186.68-1.11%107,796
Oct 24, 2024183.82189.82183.82189.11188.772.78%119,327
Oct 23, 2024186.22187.11174.86184.00183.67-3.12%94,667
Oct 22, 2024189.65191.25188.70189.93189.59-0.34%35,948
Oct 21, 2024192.76193.48190.41190.57190.23-1.54%51,241
Oct 18, 2024194.19194.99193.11193.55193.21-0.18%35,625
Oct 17, 2024193.69194.04191.93193.89193.550.01%33,595
Oct 16, 2024191.38194.58190.41193.87193.531.70%64,067
Oct 15, 2024189.73192.90189.73190.62190.280.81%52,561
Oct 14, 2024188.69190.55188.54189.08188.740.25%28,419
Oct 11, 2024184.56188.83184.56188.61188.282.21%46,432
Oct 10, 2024186.09186.90184.48184.54184.21-1.65%64,043
Oct 9, 2024186.87188.37186.01187.63187.300.11%77,961
Oct 8, 2024190.98190.98187.31187.43187.10-1.15%109,835
Oct 7, 2024195.20195.20189.00189.61189.27-3.62%133,470
Oct 4, 2024194.00197.00191.19196.74196.39-0.14%293,451
Oct 3, 2024199.82200.00196.00197.01196.66-1.41%104,614
Oct 2, 2024192.67200.07192.67199.83199.483.24%133,062
Oct 1, 2024197.54197.56188.45193.56193.22-2.56%250,874
Sep 30, 2024192.13199.67192.13198.65198.303.25%137,935
Sep 27, 2024192.57193.59191.05192.39192.050.37%107,797
Sep 26, 2024190.82193.04189.02191.69191.350.83%72,332
Sep 25, 2024189.05190.74188.41190.11189.770.23%70,125
Sep 24, 2024189.79190.02188.66189.68189.340.41%56,899
Sep 23, 2024189.93190.10187.95188.91188.570.38%70,046
Sep 20, 2024190.80191.30187.19188.20187.87-0.82%261,246
Sep 19, 2024191.51191.51188.40189.75189.410.67%53,694
Sep 18, 2024188.34193.21186.89188.49188.16-50,812
Sep 17, 2024189.95190.26187.92188.49188.160.13%45,551
Sep 16, 2024190.13190.13187.64188.25187.92-0.42%37,656
Sep 13, 2024188.27191.95188.27189.05188.711.37%54,825
Sep 12, 2024184.52187.11183.44186.49186.161.91%63,390
Sep 11, 2024181.32183.65178.38183.00182.680.09%69,967