UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	161.66	165.24	165.24	166.13	159.5	228,700
October 15, 2025	163.2	161.68	161.68	165.55	160.04	129,400
October 14, 2025	157.86	163.21	163.46	163.54	156.21	226,566
October 13, 2025	158.38	158.52	158.52	159.34	156.54	92,100
October 10, 2025	161.31	157.45	157.45	162.64	157	87,704
October 09, 2025	164.9	161.28	161.28	164.9	161.18	81,004
October 08, 2025	165.25	164.53	164.53	166.63	164.16	72,500
October 07, 2025	164.73	164.68	164.68	166.07	163.87	92,206
October 06, 2025	169.26	164.97	164.97	170.91	164.26	120,348
October 03, 2025	167.5	168.91	168.91	171	166.19	105,143
October 02, 2025	166.03	167.25	167.25	167.67	164.96	87,600
October 01, 2025	166.12	166.31	166.31	167	164.51	76,843
September 30, 2025	166.7	167.19	167.19	167.62	164.84	101,000
September 29, 2025	167.85	166.7	166.7	168.89	165.78	107,223
September 26, 2025	165.43	168.76	168.76	168.87	164.23	78,800
September 25, 2025	167.3	165.27	165.27	167.45	164.31	100,008
September 24, 2025	166.26	166.8	166.8	168.36	166.26	128,046
September 23, 2025	171.54	167.09	167.09	173.09	166.89	135,900
September 22, 2025	168.24	171.48	171.48	172.52	167.72	123,600
September 19, 2025	171.23	168.45	168.45	173.23	167.42	413,200
September 18, 2025	170.1	170.7	170.7	171.73	168.75	126,925
September 17, 2025	171.66	169.32	169.32	173.74	169.24	118,010
September 16, 2025	170.32	171.05	171.05	172.68	170.32	83,856
September 15, 2025	172.27	171.6	171.6	173.14	170.4	161,622
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

UniFirst Corporation (UNF) NYSE