Cintas Corporation - CTAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	184.2	182.16	182.16	184.7	181.4	4.13M
November 21, 2025	183.62	185.8	185.8	186.95	183.51	2M
November 20, 2025	184.46	183.2	183.2	184.52	182	4.15M
November 19, 2025	183.52	183.47	183.47	184.4	180.89	2.53M
November 18, 2025	184.39	183.91	183.91	185.83	182.85	1.84M
November 17, 2025	186.02	183.76	183.76	186.87	183.31	2.43M
November 14, 2025	188.22	186.72	186.72	189.04	186.09	3.42M
November 13, 2025	185.28	187.91	187.46	189.69	184.78	2.32M
November 12, 2025	185.58	185.28	184.84	186.52	184.73	1.86M
November 11, 2025	185.64	185.76	185.32	187.24	184.84	1.64M
November 10, 2025	183.56	185.25	184.81	185.55	182.44	2.7M
November 07, 2025	186.1	185.07	184.63	186.76	184.19	2.53M
November 06, 2025	185.69	184.89	184.45	186.82	184.07	2.95M
November 05, 2025	182.72	185.81	185.81	186.38	182.72	1.78M
November 04, 2025	184.13	184.11	184.11	184.36	181.13	1.77M
November 03, 2025	183	182.04	182.04	183.23	180.39	2.44M
October 31, 2025	183.98	183.27	183.27	184.8	182.7	2.36M
October 30, 2025	184.21	183.98	183.98	186.86	183.4	1.98M
October 29, 2025	186.85	183.9	183.9	187.6	182.65	2.33M
October 28, 2025	188.11	189.89	189.89	190.61	187.16	1.81M
October 27, 2025	190.63	188.68	188.68	191.25	188.22	1.97M
October 24, 2025	192.76	190.83	190.83	192.95	190.57	1.31M
October 23, 2025	194	192.34	192.34	195.73	192.19	1.84M
October 22, 2025	196.56	193.54	193.54	197	193.3	1.32M
October 21, 2025	192.29	196.49	196.49	197.62	191.59	3.36M
October 20, 2025	188.26	192.33	192.33	193.81	188.19	3.57M
October 17, 2025	184.93	188.1	188.1	189.4	184.88	2.51M
October 16, 2025	187.98	184.36	184.36	187.98	183.95	1.59M
October 15, 2025	188.33	187.45	187.45	189.57	186.98	1.51M
October 14, 2025	186.97	188.23	188.23	189.48	185.52	2.51M
October 13, 2025	187.47	187.94	187.94	189.44	186.95	2.09M
October 10, 2025	191.21	187.96	187.96	192.06	187.29	3.43M
October 09, 2025	198.4	191.71	191.71	198.86	191.37	2.14M
October 08, 2025	199.39	198.81	198.81	199.39	197.55	1.51M
October 07, 2025	199.04	199.17	199.17	199.7	197.01	1.83M
October 06, 2025	202.45	199.04	199.04	202.71	198.36	1.57M
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

Cintas Corporation (CTAS) NASDAQ