Cintas Corporation - CTAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 23, 2026	199.94	198.33	198.33	200.7	197.72	1.34M
February 20, 2026	195.86	200.02	200.02	200.13	195.86	1.8M
February 19, 2026	196.55	197.97	197.97	198.15	196.27	1.61M
February 18, 2026	195.25	196.41	196.41	196.53	193.19	1.03M
February 17, 2026	193.74	194.92	194.92	197.27	193.74	1.39M
February 13, 2026	196.1	193.44	193.44	197.49	192.35	1.91M
February 12, 2026	200.24	196.1	195.65	202.35	194.73	2.26M
February 11, 2026	199.47	200.36	199.9	202.5	199.4	1.83M
February 10, 2026	194.35	199.31	199.31	202.1	194.35	2.56M
February 09, 2026	196.05	194.76	194.76	196.8	194.62	1.54M
February 06, 2026	194.28	195.87	195.87	196.33	193.93	1.69M
February 05, 2026	193.63	194.11	194.11	196.9	192.39	2.26M
February 04, 2026	191.85	192.61	192.61	194.86	190.39	2.96M
February 03, 2026	187.7	190.73	190.73	191.14	186.14	3.03M
February 02, 2026	190.97	190.91	190.91	192.39	188.65	1.88M
January 30, 2026	189.15	191.39	191.39	191.68	188.51	1.78M
January 29, 2026	188.97	189.65	189.65	191.05	188.05	1.41M
January 28, 2026	190.54	189.16	189.16	190.98	188.8	1.38M
January 27, 2026	192.42	191.21	191.21	193.23	190.84	1.05M
January 26, 2026	192.74	193.89	193.89	194.82	192.53	1.58M
January 23, 2026	193.07	192.96	192.96	195.05	192.44	1.4M
January 22, 2026	195.78	193.07	193.07	196.47	192.45	1.81M
January 21, 2026	193.7	195.41	195.41	197.47	192.89	2.13M
January 20, 2026	193.54	193.74	193.74	194.78	192.65	2.58M
January 16, 2026	196.13	195.42	195.42	196.13	193.68	2.71M
January 15, 2026	195.45	195.58	195.58	197.22	194.1	1.68M
January 14, 2026	194.54	194.23	194.23	195.67	192.02	1.75M
January 13, 2026	193.35	192.72	192.72	194.27	190.04	1.65M
January 12, 2026	192.51	193.03	193.03	194.73	192.17	1.6M
January 09, 2026	189.66	193.12	193.12	194.47	189.66	1.81M
January 08, 2026	185.88	190.26	190.26	190.32	185.72	1.64M
January 07, 2026	187.86	186.7	186.7	189.19	186.14	1.76M
January 06, 2026	184.26	187.34	187.34	188.15	184.26	871,867
January 05, 2026	184.15	185.46	185.46	187.25	183.14	1.39M
January 02, 2026	187.58	184.88	184.88	187.59	184.46	1.37M
December 31, 2025	190.26	188.07	188.07	190.62	188.04	969,685
December 30, 2025	190.25	190.35	190.35	191.32	189.68	792,033
December 29, 2025	191.57	191.04	191.04	192.22	190.2	961,000
December 26, 2025	190.75	191.14	191.14	191.86	190.3	604,700
December 24, 2025	190.19	191.18	191.18	191.54	190.19	598,723
December 23, 2025	191.99	190.66	190.66	192.79	189.86	1.38M
December 22, 2025	186.61	191.99	191.99	193.31	186.38	1.77M
December 19, 2025	189.6	187.57	187.57	189.6	186.86	7.26M
December 18, 2025	192.08	189.89	189.89	196.05	186.52	3.08M
December 17, 2025	186.98	187.37	187.37	189.56	186.77	2.53M
December 16, 2025	189.16	187.62	187.62	189.32	186.67	2.22M
December 15, 2025	189.48	188.45	188.45	190.82	187.53	3.71M
December 12, 2025	188.91	187.53	187.53	189.29	186.31	2.84M
December 11, 2025	185.73	188.83	188.83	189.12	185.62	1.45M
December 10, 2025	183.15	185.54	185.54	186.1	182.69	1.49M
December 09, 2025	183.17	183.18	183.18	184.3	182.75	945,177
December 08, 2025	186.14	182.98	182.98	186.14	182.82	1.79M
December 05, 2025	184.11	186.75	186.75	186.98	183.8	1.71M
December 04, 2025	185.45	184.03	184.03	186.55	183.28	1.23M
December 03, 2025	184.19	184.71	184.71	185.21	183.35	1.52M
December 02, 2025	185.24	184.19	184.19	185.78	183.64	1.59M
December 01, 2025	185.13	185.43	185.43	187.05	184.87	1.6M
November 28, 2025	184.86	186.02	186.02	186.36	184.31	738,749
November 26, 2025	183.12	184.6	184.6	185.68	182.85	1.77M
November 25, 2025	182.14	183.67	183.67	184.44	181.79	2.28M

Cintas Corporation (CTAS) NASDAQ