Cintas Corporation - CTAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cintas Corporation (CTAS) NASDAQ