UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

UniFirst Corporation (UNF) NYSE