Cintas Corporation - CTAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	202.88	202.61	202.61	203.56	201.78	1.57M
October 02, 2025	201.99	202.91	202.91	203.47	201.44	1.71M
October 01, 2025	204.07	203.64	203.64	204.74	202.5	1.29M
September 30, 2025	202.6	205.26	205.26	205.93	201.75	1.82M
September 29, 2025	205.7	203.91	203.91	205.7	203.04	1.81M
September 26, 2025	202.75	204.24	204.24	204.73	201.54	1.79M
September 25, 2025	200.12	202.05	202.05	203.59	199.3	2.07M
September 24, 2025	197.03	200.04	200.04	202.3	192.5	3.36M
September 23, 2025	201.56	200.59	200.59	202.48	199.49	2.52M
September 22, 2025	199.91	202.59	202.59	203.32	199.56	2.78M
September 19, 2025	200.34	200.13	200.13	200.67	198.85	4.12M
September 18, 2025	199.93	199.51	199.51	201.11	199.4	1.91M
September 17, 2025	199.76	199.98	199.98	202.9	199.57	2.05M
September 16, 2025	198.95	199.29	199.29	200.18	198.01	1.98M
September 15, 2025	202.37	199.71	199.71	202.99	199.43	1.7M
September 12, 2025	204.42	202.37	202.37	205.23	201.8	1.37M
September 11, 2025	201.4	204.5	204.5	205.07	201.12	1.98M
September 10, 2025	201.18	201.4	201.4	203.36	199.96	2M
September 09, 2025	201.76	202.07	202.07	202.74	200.05	1.89M
September 08, 2025	204.36	202.78	202.78	204.59	201.19	2.67M
September 05, 2025	207.06	204.5	204.5	207.68	203.26	1.25M
September 04, 2025	206.08	206.84	206.84	207.07	205.15	1.37M
September 03, 2025	204.59	205.61	205.61	205.71	203.5	2.3M
September 02, 2025	207.54	205.51	205.51	208.7	205.08	2.45M
August 29, 2025	208.76	210.03	210.03	210.22	207.67	1.77M
August 28, 2025	213.13	208.32	208.32	213.37	206.55	2.33M
August 27, 2025	212.59	213.2	213.2	213.72	211.24	2.12M
August 26, 2025	211.8	212.99	212.99	213.55	211.35	3.07M
August 25, 2025	214.83	211.86	211.86	215.3	210.8	3.86M
August 22, 2025	217.12	215.59	215.59	218.7	215.05	1.45M
August 21, 2025	216.73	216.11	216.11	217.52	215	922,028
August 20, 2025	217.79	216.73	216.73	219.87	216.32	1.92M
August 19, 2025	214.3	216.43	216.43	217.01	214.01	1.89M
August 18, 2025	216.62	214.28	214.28	216.62	214.11	1.76M
August 15, 2025	221.28	216.55	216.55	221.36	216.17	1.4M
August 14, 2025	225.21	221.36	220.91	225.85	221.28	1.06M
August 13, 2025	223.65	225.1	225.1	225.43	222.98	1.12M
August 12, 2025	223.9	223.31	223.31	224.26	221.8	1.47M
August 11, 2025	225.92	223.88	223.88	226.67	223.38	1.11M
August 08, 2025	223.43	226.27	226.27	226.75	223.42	1.74M
August 07, 2025	225.96	223.4	223.4	225.98	222.97	1.07M
August 06, 2025	223.5	224.28	224.28	224.54	221.72	1.34M
August 05, 2025	225.08	222.86	222.86	225.49	222.4	1.34M
August 04, 2025	220.92	225.09	225.09	225.44	220.65	1.43M
August 01, 2025	222.61	221.5	221.5	222.61	219.03	1.3M
July 31, 2025	223.4	222.55	222.55	225.87	221.46	1.46M
July 30, 2025	222.87	223.13	223.13	224.34	221.67	1.54M
July 29, 2025	221.56	222.68	222.68	223.1	220.11	1.1M
July 28, 2025	222.13	220.38	220.38	222.46	220.09	984,886
July 25, 2025	222.82	223.56	223.56	224.43	222.25	1.07M
July 24, 2025	221.63	222.88	222.88	224.59	220.17	1.45M
July 23, 2025	219.68	221.2	221.2	221.28	218.1	1.36M
July 22, 2025	221.28	219.68	219.68	223.55	219.44	1.32M
July 21, 2025	221.23	221.32	221.32	223.18	220.5	1.52M
July 18, 2025	224.08	221.94	221.94	225.57	221.29	2.53M
July 17, 2025	211.47	221.92	221.92	222.34	209.5	3.45M
July 16, 2025	213.53	214.02	214.02	214.07	211.42	1.62M
July 15, 2025	216.47	213.24	213.24	216.47	213.06	1.22M
July 14, 2025	215.59	216.9	216.9	217.92	215.05	922,906
July 11, 2025	216.55	215.44	215.44	216.55	214.69	1.04M

Cintas Corporation (CTAS) NASDAQ