UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	222.86	223.76	223.76	227.31	222.78	35,497
February 04, 2025	213.87	222.34	222.34	223.7	213.87	79,156
February 03, 2025	213.14	215.73	215.73	219	211.34	58,167
January 31, 2025	214.78	214.32	214.32	219.87	213.86	86,330
January 30, 2025	219.05	215.75	215.75	221.43	215.33	64,500
January 29, 2025	223.2	216.95	216.95	224.03	216.52	90,400
January 28, 2025	225.9	224.1	224.1	228.93	224.1	56,704
January 27, 2025	220.06	227.24	227.24	228.22	219.78	147,502
January 24, 2025	221.4	220.28	220.28	222.18	218.65	70,354
January 23, 2025	229.04	222.21	222.21	231.73	221.61	160,605
January 22, 2025	225.58	229.22	229.22	229.28	224.32	170,509
January 21, 2025	221.49	226.75	226.75	227.54	220.97	134,390
January 17, 2025	231.39	222.46	222.46	231.39	222.27	131,565
January 16, 2025	230.5	228.9	228.9	232.14	228.6	131,100
January 15, 2025	227	230.5	230.5	231.16	225.36	222,711
January 14, 2025	225.49	225	225	226	222.08	144,700
January 13, 2025	221	226.53	226.53	226.94	219.27	197,100
January 10, 2025	212.05	220.7	220.7	222.76	208.53	393,197
January 08, 2025	197.98	214.48	214.48	217.97	197.56	601,400
January 07, 2025	236.78	204.69	204.69	243.7	195.5	1.17M
January 06, 2025	171.22	169.33	169.33	173.17	169.01	71,200
January 03, 2025	170.29	171.28	171.28	171.77	169.17	54,985
January 02, 2025	173.3	170.32	170.32	174.94	169.15	60,143
December 31, 2024	171.97	171.09	171.09	173.94	170.8	38,274
December 30, 2024	173.15	171	171	173.15	169.14	60,381
December 27, 2024	175.69	172.79	172.79	177.02	170.94	123,012
December 26, 2024	175.36	176.61	176.61	176.61	174.8	60,430
December 24, 2024	175.96	177.3	177.3	177.37	175.55	29,400
December 23, 2024	177.2	176.33	176.33	178.63	175.13	52,693
December 20, 2024	176.09	179.13	179.13	179.75	174.13	237,402
December 19, 2024	181.47	177.27	177.27	181.47	177.24	66,000
December 18, 2024	188.03	188.28	188.28	189.03	187.11	15,768
December 17, 2024	188.69	186.29	186.29	191.04	185.53	85,924
December 16, 2024	190.42	190.39	190.39	192.4	189.39	67,406
December 13, 2024	191.87	190.05	190.05	192.53	189.59	70,536
December 12, 2024	194.53	193.07	193.07	194.64	192.33	13,379
December 11, 2024	195.73	196.13	196.13	198.63	193.7	48,727
December 10, 2024	194.25	194.48	194.48	195.74	193.5	65,582
December 09, 2024	196.89	194.7	194.7	197.74	194.57	70,245
December 06, 2024	196.18	196.52	196.52	196.75	196.18	1,393
December 05, 2024	199.27	196.38	196.38	199.27	196.03	46,287
December 04, 2024	200.56	200.32	200.32	201.86	198.46	51,884
December 03, 2024	200.66	199.59	199.59	203.38	199.54	59,528
December 02, 2024	201	201.17	201.17	202.69	198.89	59,273
November 29, 2024	203.02	200.87	200.87	203.52	200.67	122,415
November 27, 2024	207.91	202.84	202.84	207.91	202.84	49,100
November 26, 2024	203.15	206.22	206.22	207.27	203.15	79,300
November 25, 2024	202.75	204.58	204.58	208.2	202.15	89,436
November 22, 2024	197.71	200.23	200.23	200.64	197.71	55,800
November 21, 2024	193.47	196.07	196.07	197	192.01	75,500
November 20, 2024	191.55	191.63	191.63	192.88	189.33	81,900
November 19, 2024	193.49	192.83	192.83	195.27	192.07	66,716
November 18, 2024	196.69	195.44	195.44	197.22	194.15	54,300
November 15, 2024	198.76	196.02	196.02	199.07	196.01	54,300
November 14, 2024	200.26	196.97	196.97	200.26	192.75	74,743
November 13, 2024	202.15	201.95	201.95	204.71	201.16	7,248
November 12, 2024	203.79	200.23	200.23	204.1	199.75	49,643
November 11, 2024	202.59	203.73	203.73	205.38	201.79	47,900
November 08, 2024	195	200.73	200.73	201.51	195	127,200
November 07, 2024	198.84	195.74	195.74	199.54	195	54,440

UniFirst Corporation (UNF) NYSE