UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	234.43	237.9	237.9	239.54	233.51	126,517
February 19, 2026	241.45	235.61	235.61	243.45	234.88	134,400
February 18, 2026	237.56	241.25	241.25	242.02	235.94	209,414
February 17, 2026	237.54	238.27	238.27	239.1	236.62	122,512
February 13, 2026	235.06	239.32	239.32	239.32	234.86	246,122
February 12, 2026	235	235.05	235.05	238.59	233.94	239,526
February 11, 2026	230.71	235.08	235.08	235.63	228.96	310,104
February 10, 2026	232.4	230.01	230.01	241.32	229.39	755,913
February 09, 2026	201.38	199.84	199.84	205	198.1	187,138
February 06, 2026	203.14	201.35	201.35	206.39	198.76	140,526
February 05, 2026	204.27	202.54	202.54	208.24	202.54	123,427
February 04, 2026	204.64	203.1	203.1	204.72	201.42	160,516
February 03, 2026	206.27	203	203	207.66	201.6	181,100
February 02, 2026	215	208.02	208.02	218	207.76	149,033
January 30, 2026	207.61	215	215	215.34	207.5	184,909
January 29, 2026	207.5	209.55	209.55	210.03	206.13	341,002
January 28, 2026	210	207.38	207.38	210	205.74	116,200
January 27, 2026	205.71	209.61	209.61	209.62	205.21	112,340
January 26, 2026	208.29	206.92	206.92	210.66	205.64	135,000
January 23, 2026	207.75	207.99	207.99	210	206.35	68,132
January 22, 2026	206.69	208.82	208.82	210.46	204.61	312,104
January 21, 2026	207.61	206.33	206.33	208.88	204.81	94,698
January 20, 2026	210.33	205.67	205.67	210.33	205.67	197,700
January 16, 2026	212.58	209.8	209.8	215	208	161,500
January 15, 2026	204.39	212.41	212.41	212.58	202.4	301,911
January 14, 2026	200	202	202	202.24	198	192,646
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

UniFirst Corporation (UNF) NYSE