UniFirst Corporation - UNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	187.64	190.41	190.41	192.75	186.78	224,752
June 30, 2025	187.8	188.22	188.22	189.07	186.29	237,749
June 27, 2025	186.12	186.32	186.32	187.67	183.68	181,030
June 26, 2025	184.48	185.96	185.96	188.42	183.28	120,400
June 25, 2025	187.96	184.61	184.61	187.96	184.61	99,987
June 24, 2025	186.91	188.23	188.23	188.23	185.55	114,718
June 23, 2025	183.21	185.89	185.89	185.99	183.09	96,711
June 20, 2025	183.83	183.58	183.58	185.29	182.67	285,108
June 18, 2025	184.37	183.26	183.26	185.96	182.8	113,544
June 17, 2025	184.29	185.28	185.28	186.77	184.29	121,511
June 16, 2025	186.38	185.27	185.27	186.83	184.35	127,812
June 13, 2025	186.85	184.45	184.45	188.73	184.09	103,131
June 12, 2025	187.22	187.54	187.55	187.55	185.38	81,711
June 11, 2025	189.95	188.1	188.1	190.7	187.31	132,615
June 10, 2025	190.61	189.37	189.37	191.94	188.35	57,435
June 09, 2025	188.1	189.64	189.64	190.76	186.5	131,812
June 06, 2025	190.88	188.1	188.1	190.8	186.97	174,451
June 05, 2025	188.18	188.89	188.89	189.24	187.4	138,935
June 04, 2025	187.34	188.02	188.02	188.96	186.62	72,100
June 03, 2025	188.31	187.4	187.4	189.3	187.4	129,509
June 02, 2025	188.37	188.84	188.84	188.84	185.55	105,735
May 30, 2025	188.4	188.56	188.56	190.59	187.05	130,624
May 29, 2025	188.95	188.51	188.51	190.18	187.37	42,421
May 28, 2025	188.51	188.93	188.93	190	186.16	182,700
May 27, 2025	185.03	188.95	188.95	189.55	185.03	67,516
May 23, 2025	181.5	183.45	183.45	184.37	181.13	52,559
May 22, 2025	183.28	184.66	184.66	185.27	182.29	51,800
May 21, 2025	185.41	184.81	184.81	186.95	183.82	57,144
May 20, 2025	188.77	187.84	187.84	190.06	186.37	54,900
May 19, 2025	186.17	188.93	188.93	189.08	186.17	52,000
May 16, 2025	187.19	187.32	187.32	187.94	184.98	57,771
May 15, 2025	183	187.09	187.09	187.74	182.38	63,042
May 14, 2025	185.48	181.91	181.91	185.48	180.64	62,237
May 13, 2025	187.38	186.05	186.05	187.54	183.59	148,100
May 12, 2025	189.71	185.4	185.4	191.05	183.16	97,524
May 09, 2025	184.09	184.05	184.05	184.48	182.6	69,559
May 08, 2025	182.96	183.53	183.53	186.21	182.6	58,000
May 07, 2025	181.52	180.78	180.78	182	179.14	137,229
May 06, 2025	178.14	181.51	181.51	182.89	177.78	112,034
May 05, 2025	180.68	180.65	180.65	181.74	178.89	64,300
May 02, 2025	180.99	179.95	179.95	180.99	178.83	58,918
May 01, 2025	178.79	179.82	179.82	180.91	176.82	73,007
April 30, 2025	179.43	178.47	178.47	179.61	174.62	91,087
April 29, 2025	177.96	179.9	179.9	180.81	177.13	108,213
April 28, 2025	177.39	178.39	178.39	179.24	175.33	219,039
April 25, 2025	176.37	177.39	177.39	177.73	174.7	68,141
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

UniFirst Corporation (UNF) NYSE