UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	172.94	176.45	176.3	177.66	171.78	126,457
April 23, 2025	175.37	172.24	172.24	177.34	171.88	89,000
April 22, 2025	171.07	173.04	173.04	174.33	171.06	123,425
April 21, 2025	170.33	170.66	170.66	171.47	169.05	96,800
April 17, 2025	173.23	171.88	171.88	174.7	171.72	89,439
April 16, 2025	173.01	173.41	173.41	175.23	172.36	96,600
April 15, 2025	172.97	174.61	174.61	177.96	172.97	96,583
April 14, 2025	175.31	175.07	175.07	177.6	170.35	136,957
April 11, 2025	169.59	174.15	174.15	175.19	167.88	212,200
April 10, 2025	170.01	169.99	169.99	172.58	167.11	238,703
April 09, 2025	160.98	173.11	173.11	176.93	160.98	195,715
April 08, 2025	167.64	161.86	161.86	167.97	158.2	117,015
April 07, 2025	161.97	164.39	164.39	166.31	156.34	244,039
April 04, 2025	163.9	163.41	163.41	165.52	158.48	243,540
April 03, 2025	171.83	172.17	172.17	173.4	164.82	339,808
April 02, 2025	171	177.16	177.16	183.28	168.38	234,230
April 01, 2025	172.86	175.36	175.36	175.8	172.7	198,000
March 31, 2025	171.57	174	174	176.82	170.81	174,800
March 28, 2025	177.18	173.9	173.9	177.74	172.94	160,086
March 27, 2025	171.94	178.01	178.01	180.6	169.81	216,609
March 26, 2025	171.72	170.87	170.87	174.13	169.49	389,740
March 25, 2025	171.5	169.41	169.41	176.36	162	475,947
March 24, 2025	199.66	197.57	197.57	199.66	196.05	150,738
March 21, 2025	198.01	197.22	197.22	198.07	194.94	286,234
March 20, 2025	202.51	200.13	200.13	203.76	199.7	69,800
March 19, 2025	206.91	204.97	204.97	207.8	203.44	90,400
March 18, 2025	203.72	206.11	206.11	206.21	203.66	66,830
March 17, 2025	203	205.46	205.46	210.03	201.94	105,340
March 14, 2025	203.45	204.51	204.51	204.63	202.58	71,307
March 13, 2025	204.65	202.56	202.56	204.65	201.74	44,200
March 12, 2025	204.92	203.34	203.34	206.01	200.58	67,252
March 11, 2025	205.91	204.46	204.46	207.13	204	54,600
March 10, 2025	207.69	205.07	205.07	209.58	203.89	109,240
March 07, 2025	209.23	209.53	209.53	210.42	205.67	55,579
March 06, 2025	209.02	209.29	209.29	210.88	205.88	53,706
March 05, 2025	206.1	210.58	210.58	212.07	206.1	85,426
March 04, 2025	211.5	207.01	207.01	211.5	206.1	114,309
March 03, 2025	214.34	212.9	212.9	214.6	210.98	61,800
February 28, 2025	210.44	214.92	214.92	215.29	210	100,529
February 27, 2025	209.22	209.89	209.89	211.36	209.01	46,100
February 26, 2025	211.9	210.03	210.03	213.07	208.03	88,464
February 25, 2025	210.72	213.42	213.42	215.54	210.72	63,598
February 24, 2025	211.34	210.27	210.27	212.61	209.56	75,330
February 21, 2025	215.7	210.29	210.29	215.7	209.56	69,098
February 20, 2025	213.08	213.72	213.72	214.78	211	30,800
February 19, 2025	210.05	215.02	215.02	215.7	210.05	103,905
February 18, 2025	210.95	211.01	211.01	213.98	209.42	129,100
February 14, 2025	213.1	213.02	213.02	216.85	213	71,665
February 13, 2025	216.49	216.21	216.21	217.19	215	89,029
February 12, 2025	215.99	216.5	216.5	220.24	211.88	80,000
February 11, 2025	219.17	220.78	220.78	222.15	219.17	48,197
February 10, 2025	219.81	220	220	222.32	218.09	60,800
February 07, 2025	223.47	219.39	219.39	223.58	216.38	92,800
February 06, 2025	221.98	223.44	223.44	223.79	219.59	53,700
February 05, 2025	222.86	222.11	222.11	227.32	220.16	81,500
February 04, 2025	213.87	222.34	222.34	223.7	213.87	79,200
February 03, 2025	213.14	215.31	215.31	219	211.34	66,700
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

UniFirst Corporation (UNF) NYSE