UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	201.15	199.77	199.77	202.25	198.81	49,662
January 12, 2026	202.43	201.5	201.5	204.6	198.87	155,800
January 09, 2026	202.01	203.3	203.3	205.11	199	182,200
January 08, 2026	196.49	202.01	202.01	203.05	195.6	206,267
January 07, 2026	187.82	197	197	202	186.61	362,800
January 06, 2026	197.02	203.15	203.15	204.65	195.51	305,380
January 05, 2026	192.44	197.92	197.92	200.34	192.44	194,038
January 02, 2026	191.51	193.61	193.61	194.2	191.41	143,078
December 31, 2025	195	192.9	192.9	199.98	191.99	155,059
December 30, 2025	196	195.07	195.07	197.29	195.07	126,344
December 29, 2025	197.58	196.55	196.55	199.48	195	175,539
December 26, 2025	201.26	197.58	197.58	201.26	197.5	151,249
December 24, 2025	199.2	199.57	199.57	200.75	197.36	136,016
December 23, 2025	200.23	199	199	201.8	197.17	379,258
December 22, 2025	213.22	197.64	197.64	218.52	191.9	1.41M
December 19, 2025	172.51	170.16	170.16	172.51	166.42	526,400
December 18, 2025	177.53	174.04	174.04	178.64	173.38	183,921
December 17, 2025	174.15	176.81	176.81	178.78	171.86	290,300
December 16, 2025	175.95	174.2	174.2	177.66	173.33	245,777
December 15, 2025	183.93	177.62	177.62	183.93	176.85	221,400
December 12, 2025	180.32	179.07	179.07	182.92	178.56	82,305
December 11, 2025	182.6	179.77	179.77	186.04	179.63	166,500
December 10, 2025	180.56	181.13	181.13	183.26	179.35	245,100
December 09, 2025	180.42	179.87	179.87	181.9	178.43	201,822
December 08, 2025	181.3	180.01	180.01	184.81	178.86	416,339
December 05, 2025	178.04	181.22	181.22	182.31	176.71	146,330
December 04, 2025	178.01	177.91	177.91	180.35	176.49	168,221
December 03, 2025	176.54	177.38	177.38	179.12	175.67	160,949
December 02, 2025	176.6	177.19	177.19	177.72	174.27	326,600
December 01, 2025	170.99	177.15	177.15	179.28	170.99	215,900
November 28, 2025	171.58	172.55	172.55	173.12	171.58	157,919
November 26, 2025	166.15	171.85	171.85	174.75	164.43	332,622
November 25, 2025	163.52	167.02	167.02	171.17	163.52	125,100
November 24, 2025	163.08	162.29	162.29	163.53	160.14	97,700
November 21, 2025	160.7	163.05	163.05	164.5	159.82	101,167
November 20, 2025	159.49	159.86	159.86	161.63	158.25	156,700
November 19, 2025	158.61	159.85	159.85	161.09	157.64	232,700
November 18, 2025	158.71	158.71	158.71	161.1	154	152,300
November 17, 2025	159.58	158.05	158.05	160.69	157.73	274,600
November 14, 2025	158.46	161.2	161.2	163.86	154.02	324,600
November 13, 2025	154.83	159.21	159.21	160.48	151.51	169,500
November 12, 2025	153.66	155.37	155.37	159.17	153.66	153,100
November 11, 2025	152.84	153.05	153.05	154.14	151.51	75,800
November 10, 2025	152.01	152.91	152.91	153.68	150.42	142,700
November 07, 2025	150.43	151.34	151.34	151.87	149.78	106,887
November 06, 2025	149.97	150.02	150.02	152.92	147.66	114,130
November 05, 2025	151.9	151.81	151.81	153.27	150.6	84,500
November 04, 2025	155.13	151.86	151.86	155.84	150.32	91,051
November 03, 2025	155.11	155.76	155.76	156.91	152.26	149,000
October 31, 2025	155.08	154.35	154.35	156.27	152	145,900
October 30, 2025	155.31	156.42	156.42	157.48	154.01	139,900
October 29, 2025	158.85	155.56	155.56	159.62	155	156,048
October 28, 2025	157.22	159.52	159.52	160.31	157.04	139,557
October 27, 2025	161.59	157.76	157.76	161.78	155.23	219,000
October 24, 2025	157.69	161.45	161.45	161.45	155.36	219,549
October 23, 2025	164.15	155.9	155.9	164.15	154.24	308,235
October 22, 2025	155	164.98	164.98	169.95	154	380,325
October 21, 2025	171.73	173.37	173.37	175	170.23	173,400
October 20, 2025	168.58	171.33	171.33	171.48	166.92	117,706
October 17, 2025	165.17	168.29	168.29	169.81	164.79	183,200

UniFirst Corporation (UNF) NYSE