Cintas Corporation - CTAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cintas Corporation (CTAS) NASDAQ