UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	175	171.57	171.57	175	171.48	80,916
September 11, 2025	171.33	176.22	176.22	176.72	171.33	104,300
September 10, 2025	172.47	171.07	171.07	172.47	170.24	107,300
September 09, 2025	173.84	173.13	173.13	174.06	170.66	64,500
September 08, 2025	177.69	174.56	174.56	177.69	173.3	124,530
September 05, 2025	178.49	177.77	177.77	180.75	177.18	91,608
September 04, 2025	175.82	178.96	178.96	179.44	175.38	63,900
September 03, 2025	176.29	175.28	175.28	176.7	175	97,500
September 02, 2025	177.56	175.87	175.87	177.56	173.13	57,931
August 29, 2025	176.38	177.82	177.82	179.2	175.33	104,309
August 28, 2025	177.3	177.13	177.13	177.8	174.57	114,500
August 27, 2025	175	177.27	177.27	178.3	175	65,419
August 26, 2025	176.64	175.75	175.75	177.42	175.63	109,137
August 25, 2025	179	176.2	176.2	179.94	175.64	75,800
August 22, 2025	175.95	179.11	179.11	181.37	174.7	87,800
August 21, 2025	172.97	174.66	174.66	175.23	172.97	56,300
August 20, 2025	175.28	173.89	173.89	177.46	173.89	63,039
August 19, 2025	175.58	174.87	174.87	176.91	174.63	68,502
August 18, 2025	173.7	174.68	174.68	175.59	173.7	51,000
August 15, 2025	175.07	173.63	173.63	175.28	172.66	65,000
August 14, 2025	175.97	174.72	174.72	176.82	172.06	72,500
August 13, 2025	175.41	177.94	177.94	178.48	175.41	69,100
August 12, 2025	175.95	175.33	175.33	176.72	174	76,542
August 11, 2025	173.38	174.43	174.43	174.83	171.15	148,000
August 08, 2025	172.92	172.14	172.14	173.98	171.72	64,538
August 07, 2025	173.95	172.61	172.61	175	171.98	60,000
August 06, 2025	171.82	172.43	172.43	172.72	170.99	68,300
August 05, 2025	172.51	171.87	171.87	174.14	170.57	104,800
August 04, 2025	169.94	172.92	172.92	173.64	169.3	84,427
August 01, 2025	170.38	169.98	169.98	170.87	165.74	142,703
July 31, 2025	168.86	171.03	171.03	173.75	168.86	168,200
July 30, 2025	172.9	170.37	170.37	173.5	169.55	92,735
July 29, 2025	175.41	172.35	172.35	175.89	171.55	132,424
July 28, 2025	173.41	174	174	178.93	173.41	176,610
July 25, 2025	175.24	173.4	173.4	175.24	173.24	116,600
July 24, 2025	175.14	174.49	174.03	176.02	174.08	72,243
July 23, 2025	173.92	176.02	176.02	176.59	173.49	100,200
July 22, 2025	174.32	173.61	173.61	176.96	173.43	92,200
July 21, 2025	175.52	174.32	174.32	178.23	174.32	69,400
July 18, 2025	178.07	175.42	175.42	178.87	173.82	81,290
July 17, 2025	176.88	177.83	177.83	179	176.61	129,219
July 16, 2025	175.35	177.62	177.62	177.87	172.2	156,127
July 15, 2025	177.85	173.76	173.76	178.62	173.55	117,334
July 14, 2025	173.06	178.09	178.09	178.64	173.06	132,213
July 11, 2025	174.25	174.29	174.29	175.39	173	109,046
July 10, 2025	171.41	174.26	174.26	176.31	170.9	176,224
July 09, 2025	170.32	171.9	171.9	173.1	170.32	171,868
July 08, 2025	169.98	170.63	170.63	173.6	169.18	231,300
July 07, 2025	174.7	169.68	169.68	175.52	169.67	182,500
July 03, 2025	173	175.01	175.01	176.06	171.19	112,426
July 02, 2025	187.25	171.07	171.07	191.81	170	304,200
July 01, 2025	187.64	190.41	190.41	192.75	186.78	224,752
June 30, 2025	187.8	188.22	188.22	189.07	186.29	237,749
June 27, 2025	186.12	186.32	186.32	187.67	183.68	181,030
June 26, 2025	184.48	185.96	185.96	188.42	183.28	120,400
June 25, 2025	187.96	184.61	184.61	187.96	184.61	99,987
June 24, 2025	186.91	188.23	188.23	188.23	185.55	114,718
June 23, 2025	183.21	185.89	185.89	185.99	183.09	96,711
June 20, 2025	183.83	183.58	183.58	185.29	182.67	285,108
June 18, 2025	184.37	183.26	183.26	185.96	182.8	113,544

UniFirst Corporation (UNF) NYSE