Unifirst Corporation Common Stock (UNF)
192.90
-2.17 (-1.11%)
NYSE · Last Trade: Jan 1st, 1:42 PM EST
Historical Prices For Unifirst Corporation Common Stock (UNF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 195.00 | 199.98 | 191.99 | 192.90 | 154,959 | 192.90 |
| 12/30/2025 | 196.00 | 197.29 | 195.07 | 195.07 | 126,647 | 195.07 |
| 12/29/2025 | 197.58 | 199.48 | 195.00 | 196.55 | 175,504 | 196.55 |
| 12/26/2025 | 201.26 | 201.26 | 197.50 | 197.58 | 151,249 | 197.58 |
| 12/24/2025 | 199.20 | 200.75 | 197.36 | 199.57 | 136,016 | 199.57 |
| 12/23/2025 | 200.23 | 201.80 | 197.17 | 199.00 | 379,257 | 199.00 |
| 12/22/2025 | 213.22 | 218.52 | 191.90 | 197.64 | 1,402,868 | 197.64 |
| 12/19/2025 | 172.51 | 172.51 | 166.41 | 170.16 | 526,381 | 170.16 |
| 12/18/2025 | 177.53 | 178.64 | 173.38 | 174.04 | 231,653 | 174.04 |
| 12/17/2025 | 174.15 | 178.78 | 171.86 | 176.81 | 293,260 | 176.81 |
| 12/16/2025 | 175.95 | 177.66 | 173.33 | 174.20 | 245,777 | 174.20 |
| 12/15/2025 | 183.93 | 183.93 | 176.85 | 177.62 | 221,400 | 177.62 |
| 12/12/2025 | 180.32 | 182.92 | 178.34 | 179.35 | 144,721 | 179.35 |
| 12/11/2025 | 182.60 | 186.04 | 179.63 | 179.77 | 166,451 | 179.77 |
| 12/10/2025 | 180.56 | 183.26 | 179.35 | 181.13 | 245,087 | 181.13 |
| 12/09/2025 | 180.42 | 181.90 | 178.43 | 179.87 | 202,075 | 179.87 |
| 12/08/2025 | 181.30 | 184.81 | 178.86 | 180.01 | 416,339 | 180.01 |
| 12/05/2025 | 178.04 | 182.31 | 176.72 | 181.22 | 146,330 | 181.22 |
| 12/04/2025 | 178.01 | 180.75 | 173.87 | 177.85 | 195,934 | 177.49 |
| 12/03/2025 | 176.54 | 179.12 | 175.66 | 177.38 | 160,949 | 177.02 |
| 12/02/2025 | 176.60 | 177.72 | 174.27 | 177.19 | 326,598 | 176.83 |
| 12/01/2025 | 170.99 | 179.28 | 170.99 | 177.15 | 215,892 | 176.79 |
| 11/28/2025 | 171.58 | 173.12 | 171.58 | 172.55 | 157,919 | 172.20 |
| 11/26/2025 | 166.15 | 174.75 | 164.43 | 171.85 | 332,622 | 171.50 |
| 11/25/2025 | 163.52 | 171.17 | 163.52 | 167.02 | 125,091 | 166.68 |
| 11/24/2025 | 163.08 | 163.53 | 160.14 | 162.29 | 91,790 | 161.96 |
| 11/21/2025 | 160.70 | 164.50 | 159.82 | 163.05 | 127,691 | 162.72 |
| 11/20/2025 | 159.49 | 161.63 | 158.25 | 159.86 | 156,671 | 159.53 |
| 11/19/2025 | 158.61 | 161.09 | 157.64 | 159.85 | 232,695 | 159.52 |
| 11/18/2025 | 158.71 | 161.10 | 154.00 | 158.71 | 152,254 | 158.38 |
| 11/17/2025 | 159.58 | 160.69 | 157.73 | 158.05 | 274,559 | 157.73 |
| 11/14/2025 | 158.46 | 163.86 | 154.01 | 161.20 | 324,582 | 160.87 |
| 11/13/2025 | 154.83 | 160.48 | 151.51 | 159.21 | 169,496 | 158.88 |
| 11/12/2025 | 153.66 | 159.17 | 153.66 | 155.37 | 153,121 | 155.05 |
| 11/11/2025 | 152.84 | 154.14 | 151.51 | 153.05 | 75,814 | 152.74 |
| 11/10/2025 | 152.01 | 153.68 | 150.42 | 152.91 | 142,705 | 152.60 |
| 11/07/2025 | 150.43 | 151.87 | 149.78 | 151.34 | 106,887 | 151.03 |
| 11/06/2025 | 149.97 | 152.92 | 147.66 | 150.02 | 114,130 | 149.71 |
| 11/05/2025 | 151.90 | 153.26 | 150.60 | 151.81 | 84,475 | 151.50 |
| 11/04/2025 | 155.13 | 155.84 | 150.32 | 151.86 | 121,018 | 151.55 |
| 11/03/2025 | 155.11 | 156.91 | 152.26 | 155.76 | 148,984 | 155.44 |
| 10/31/2025 | 155.08 | 156.27 | 152.00 | 154.35 | 145,864 | 154.03 |
| 10/30/2025 | 155.31 | 157.48 | 154.01 | 156.42 | 139,864 | 156.10 |
| 10/29/2025 | 158.85 | 159.62 | 155.00 | 155.56 | 156,048 | 155.24 |
| 10/28/2025 | 157.22 | 160.31 | 157.04 | 159.52 | 139,593 | 159.19 |
| 10/27/2025 | 161.59 | 161.78 | 155.23 | 157.76 | 218,992 | 157.44 |
| 10/24/2025 | 157.69 | 161.45 | 155.36 | 161.45 | 219,549 | 161.12 |
| 10/23/2025 | 164.15 | 164.15 | 154.24 | 155.90 | 308,236 | 155.58 |
| 10/22/2025 | 155.00 | 169.95 | 154.00 | 164.98 | 380,326 | 164.64 |
| 10/21/2025 | 171.73 | 175.00 | 170.23 | 173.37 | 173,380 | 173.01 |
| 10/20/2025 | 168.58 | 171.48 | 166.92 | 171.33 | 117,706 | 170.98 |
| 10/17/2025 | 165.17 | 169.81 | 164.78 | 168.29 | 183,185 | 167.94 |
| 10/16/2025 | 161.66 | 166.13 | 159.50 | 165.24 | 228,662 | 164.90 |
| 10/15/2025 | 163.20 | 165.55 | 160.04 | 161.68 | 129,360 | 161.35 |
| 10/14/2025 | 157.86 | 163.54 | 156.21 | 163.21 | 227,354 | 162.88 |
| 10/13/2025 | 158.38 | 159.34 | 156.54 | 158.52 | 92,095 | 158.19 |
| 10/10/2025 | 161.31 | 162.63 | 157.00 | 157.45 | 87,704 | 157.13 |
| 10/09/2025 | 164.90 | 164.90 | 161.18 | 161.28 | 81,004 | 160.95 |
| 10/08/2025 | 165.25 | 166.63 | 164.16 | 164.53 | 72,470 | 164.19 |
| 10/07/2025 | 164.73 | 166.07 | 163.87 | 164.68 | 92,206 | 164.34 |
| 10/06/2025 | 169.26 | 170.91 | 164.26 | 164.97 | 120,348 | 164.63 |
| 10/03/2025 | 167.50 | 171.00 | 166.19 | 168.91 | 105,143 | 168.56 |
| 10/02/2025 | 166.03 | 167.67 | 164.96 | 167.25 | 87,578 | 166.91 |
| 10/01/2025 | 166.12 | 167.00 | 164.51 | 166.31 | 76,843 | 165.97 |