Cintas Corporation - CTAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cintas Corporation (CTAS) NASDAQ