Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

UniFirst Corporation (UNF)

Compare
173.90
-4.11
(-2.31%)
At close: March 28 at 4:00:02 PM EDT
170.00
-3.90
(-2.24%)
Pre-Market: 6:27:32 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025177.18177.74172.94173.90173.90160,100
Mar 27, 2025171.94180.60169.81178.01178.01216,600
Mar 26, 2025171.72174.75169.38170.87170.87423,400
Mar 25, 2025171.50176.36162.00169.41169.41476,300
Mar 24, 2025199.66199.66196.05197.57197.57150,700
Mar 21, 2025198.01198.07194.94197.22197.22291,900
Mar 20, 2025202.51203.76199.70200.13200.1369,800
Mar 19, 2025206.91207.80203.44204.97204.9790,400
Mar 18, 2025203.72206.21203.66206.11206.1166,800
Mar 17, 2025203.00210.03201.94205.46205.46105,300
Mar 14, 2025203.45204.63202.58204.51204.5171,300
Mar 13, 2025204.65204.65201.74202.56202.5644,200
Mar 12, 2025204.92206.01200.58203.34203.3467,300
Mar 11, 2025205.91207.13204.00204.46204.4654,600
Mar 10, 2025207.69209.58203.89205.07205.07109,200
Mar 7, 2025 0.35 Dividend
Mar 7, 2025209.23210.42205.67209.53209.5386,100
Mar 6, 2025209.02210.88205.88209.29208.9453,700
Mar 5, 2025206.10212.07206.10210.58210.2385,400
Mar 4, 2025211.50211.50206.10207.01206.66114,300
Mar 3, 2025214.34214.60210.98212.90212.5461,800
Feb 28, 2025210.44215.29210.00214.92214.56142,400
Feb 27, 2025209.22211.36209.01209.89209.5446,100
Feb 26, 2025211.90213.07208.03210.03209.6888,500
Feb 25, 2025210.72215.54210.72213.42213.0673,000
Feb 24, 2025211.34212.61209.56210.27209.9275,300
Feb 21, 2025215.70215.70209.56210.29209.9469,100
Feb 20, 2025213.08214.78211.00213.72213.3630,800
Feb 19, 2025210.05215.70210.05215.02214.66103,900
Feb 18, 2025210.95213.98209.42211.01210.66129,100
Feb 14, 2025213.10216.85213.00213.02212.6672,100
Feb 13, 2025216.49217.19215.00216.21215.8589,000
Feb 12, 2025215.99220.24211.88216.50216.1480,000
Feb 11, 2025219.17222.15219.17220.78220.4148,200
Feb 10, 2025219.81222.32218.09220.00219.6360,800
Feb 7, 2025223.47223.58216.38219.39219.0292,800
Feb 6, 2025221.98223.79219.59223.44223.0753,700
Feb 5, 2025222.86227.32220.16222.11221.7481,500
Feb 4, 2025213.87223.70213.87222.34221.9779,200
Feb 3, 2025213.14219.00211.34215.31214.9566,700
Jan 31, 2025214.78219.87213.86214.32213.9686,300
Jan 30, 2025219.05221.43215.33215.75215.3964,500
Jan 29, 2025223.20224.03216.52216.95216.5990,400
Jan 28, 2025225.90228.93224.10224.10223.7356,700
Jan 27, 2025220.06228.22219.78227.24226.86147,500
Jan 24, 2025221.40222.18218.65220.28219.9170,400
Jan 23, 2025229.04231.73221.61222.21221.84191,800
Jan 22, 2025225.58229.28224.32229.22228.84170,500
Jan 21, 2025221.49227.54220.97226.75226.37134,400
Jan 17, 2025231.39231.39222.27222.46222.09131,600
Jan 16, 2025230.50232.14228.60228.90228.52131,100
Jan 15, 2025227.00231.16225.36230.50230.11222,700
Jan 14, 2025225.49226.00222.08225.00224.62144,700
Jan 13, 2025221.00226.94219.27226.53226.15197,100
Jan 10, 2025212.05222.76208.53220.70220.33393,200
Jan 8, 2025197.98217.97197.56214.48214.12601,400
Jan 7, 2025236.78243.70195.50204.69204.351,181,600
Jan 6, 2025171.22173.17169.01169.33169.0571,200
Jan 3, 2025170.29171.77169.17171.28170.9955,000
Jan 2, 2025173.30174.94169.15170.32170.0460,100
Dec 31, 2024171.97173.94170.80171.09170.8038,300
Dec 30, 2024173.15173.15169.14171.00170.7163,300
Dec 27, 2024175.69177.02170.94172.79172.50123,000
Dec 26, 2024175.36176.61174.80176.61176.3160,400
Dec 24, 2024175.96177.37175.55177.30177.0029,400
Dec 23, 2024177.20178.63175.13176.33176.0452,700
Dec 20, 2024176.09179.75174.13179.13178.83238,000
Dec 19, 2024181.47181.47177.24177.27176.9766,000
Dec 18, 2024188.03189.03178.50179.28178.98109,600
Dec 17, 2024188.69191.04185.53186.29185.9885,900
Dec 16, 2024190.42192.40189.39190.39190.0767,400
Dec 13, 2024191.87192.53189.59190.05189.7370,600
Dec 12, 2024194.53194.64192.33192.71192.3945,500
Dec 11, 2024195.73198.63193.70196.13195.8058,700
Dec 10, 2024194.25195.74193.50194.48194.1586,400
Dec 9, 2024196.89197.74194.57194.70194.37104,800
Dec 6, 2024 0.35 Dividend
Dec 6, 2024196.18197.62194.81196.49196.1636,200
Dec 5, 2024199.27199.27196.03196.38195.7046,700
Dec 4, 2024200.56201.86198.46200.32199.6351,900
Dec 3, 2024200.66203.38199.54199.59198.9059,500
Dec 2, 2024201.00202.69198.89201.17200.48101,800
Nov 29, 2024203.02203.52200.67200.87200.18122,400
Nov 27, 2024207.91207.91202.84202.84202.1449,100
Nov 26, 2024203.15207.27203.15206.22205.5179,300
Nov 25, 2024202.75208.20202.15204.58203.8789,400
Nov 22, 2024197.71200.64197.71200.23199.5455,800
Nov 21, 2024193.47197.00192.01196.07195.3975,500
Nov 20, 2024191.55192.88189.33191.63190.9781,900
Nov 19, 2024193.49195.27192.07192.83192.1666,700
Nov 18, 2024196.69197.22194.15195.44194.7754,300
Nov 15, 2024198.76199.07196.01196.02195.3454,300
Nov 14, 2024200.26200.26192.75196.97196.2974,700
Nov 13, 2024202.15204.71198.39198.97198.2838,000
Nov 12, 2024203.79204.10199.75200.23199.5450,400
Nov 11, 2024202.59205.38201.79203.73203.0347,900
Nov 8, 2024195.00201.51195.00200.73200.04127,200
Nov 7, 2024198.84199.54195.00195.74195.0654,400
Nov 6, 2024191.10199.78190.37198.55197.86116,700
Nov 5, 2024175.82182.23175.82181.76181.1370,200
Nov 4, 2024179.75181.21179.53179.53178.9173,600
Nov 1, 2024179.79181.83178.98179.88179.2653,500
Oct 31, 2024183.25184.07179.80179.81179.1954,500
Oct 30, 2024185.00186.77184.31184.31183.6747,500
Oct 29, 2024184.26186.92184.07185.27184.6359,200
Oct 28, 2024188.23188.69185.40185.92185.2882,900
Oct 25, 2024189.00191.06186.79187.01186.36107,800
Oct 24, 2024183.82189.82183.82189.11188.46119,300
Oct 23, 2024186.22187.11174.86184.00183.3694,700
Oct 22, 2024189.65191.25188.70189.93189.2735,900
Oct 21, 2024192.76193.48190.41190.57189.9151,200
Oct 18, 2024194.19194.98193.11193.55192.8835,600
Oct 17, 2024193.69194.04191.93193.89193.2233,600
Oct 16, 2024191.38194.58190.41193.87193.2064,100
Oct 15, 2024189.73192.90189.73190.62189.9652,600
Oct 14, 2024188.69190.55188.54189.08188.4328,400
Oct 11, 2024184.56188.83184.56188.61187.9646,400
Oct 10, 2024186.09186.90184.48184.54183.9064,000
Oct 9, 2024186.87188.37186.01187.63186.9878,000
Oct 8, 2024190.98190.98187.31187.43186.78109,800
Oct 7, 2024195.20195.20189.00189.61188.96133,500
Oct 4, 2024194.00197.00191.19196.74196.06293,500
Oct 3, 2024199.82200.00196.00197.01196.33104,600
Oct 2, 2024192.67200.07192.67199.83199.14133,100
Oct 1, 2024197.54197.56188.45193.56192.89250,900
Sep 30, 2024192.13199.67192.13198.65197.96137,900
Sep 27, 2024192.57193.59191.05192.39191.73107,800
Sep 26, 2024190.82193.04189.02191.69191.0372,300
Sep 25, 2024189.05190.74188.41190.11189.4570,100
Sep 24, 2024189.79190.02188.66189.68189.0356,900
Sep 23, 2024189.93190.10187.95188.91188.2670,000
Sep 20, 2024190.80191.30187.19188.20187.55261,200
Sep 19, 2024191.51191.51188.40189.75189.1053,700
Sep 18, 2024188.34193.21186.89188.49187.8450,800
Sep 17, 2024189.95190.26187.92188.49187.8445,600
Sep 16, 2024190.13190.13187.64188.25187.6037,700
Sep 13, 2024188.27191.95188.27189.05188.4055,500
Sep 12, 2024184.52187.11183.44186.49185.8563,400
Sep 11, 2024181.32183.65178.38183.00182.3770,000
Sep 10, 2024180.00183.24179.40182.84182.2163,500
Sep 9, 2024180.99181.67176.78179.16178.5480,500
Sep 6, 2024 0.33 Dividend
Sep 6, 2024185.51185.51181.66182.16181.5335,700
Sep 5, 2024187.07187.07184.30186.63185.6684,400
Sep 4, 2024186.09187.13185.02185.84184.8762,100
Sep 3, 2024187.91190.07184.81186.06185.0951,500
Aug 30, 2024187.43190.52187.43189.69188.7039,800
Aug 29, 2024189.58191.30188.65189.27188.2845,200
Aug 28, 2024187.74189.20186.93188.00187.02139,100
Aug 27, 2024187.60188.59187.07188.28187.3034,100
Aug 26, 2024189.40190.77187.51187.85186.8751,600
Aug 23, 2024185.20188.83184.21187.34186.3657,600
Aug 22, 2024185.70185.70183.30184.63183.6726,700
Aug 21, 2024184.91185.93184.01185.17184.2021,600
Aug 20, 2024185.66186.32183.17183.38182.4248,600
Aug 19, 2024184.30186.83184.30186.45185.4831,600
Aug 16, 2024183.75185.95183.75184.55183.5934,100
Aug 15, 2024184.86186.66184.20184.45183.4941,100
Aug 14, 2024183.65184.06180.92181.55180.6033,200
Aug 13, 2024183.39185.05181.88183.70182.7455,900
Aug 12, 2024183.53184.13181.41181.80180.8545,600
Aug 9, 2024184.11185.51182.22184.03183.0734,400
Aug 8, 2024183.35184.62182.69184.43183.4734,400
Aug 7, 2024184.71186.53181.32181.32180.3764,100
Aug 6, 2024182.72185.68182.45183.23182.2759,300
Aug 5, 2024182.18185.24182.18183.32182.3669,000
Aug 2, 2024185.98189.13185.62189.12188.1385,900
Aug 1, 2024194.19194.19188.78191.73190.7396,300
Jul 31, 2024194.94197.88193.16194.54193.53103,700
Jul 30, 2024192.74196.55192.55194.32193.31147,400
Jul 29, 2024191.84192.80190.50192.47191.4776,600
Jul 26, 2024194.08194.46189.89191.25190.2595,800
Jul 25, 2024186.90196.50186.90192.28191.28173,400
Jul 24, 2024188.39190.60185.82185.83184.8690,500
Jul 23, 2024186.25191.14185.43189.14188.15105,300
Jul 22, 2024184.95187.94182.36187.39186.4193,500
Jul 19, 2024181.17186.60180.06185.30184.33215,400
Jul 18, 2024183.13186.85180.74181.19180.2589,100
Jul 17, 2024180.67186.50180.67184.88183.92139,600
Jul 16, 2024176.09183.16176.09182.53181.58121,000
Jul 15, 2024172.70176.11172.70174.11173.2089,100
Jul 12, 2024172.61173.21170.03171.08170.1996,000
Jul 11, 2024169.00172.25168.94170.62169.7385,700
Jul 10, 2024165.75166.20163.02166.20165.3340,800
Jul 9, 2024168.56168.70164.32164.34163.4871,900
Jul 8, 2024168.46170.17167.68169.15168.27120,700
Jul 5, 2024167.80168.89166.69167.58166.7151,600
Jul 3, 2024171.33171.33168.23168.83167.9541,800
Jul 2, 2024172.14172.27170.00171.09170.2097,000
Jul 1, 2024171.49172.61168.87171.67170.77154,500
Jun 28, 2024173.20176.11171.24171.53170.64202,500
Jun 27, 2024176.95177.37169.76171.42170.53156,800
Jun 26, 2024165.36176.50165.05176.04175.12235,800
Jun 25, 2024155.48155.48153.17154.47153.66109,400
Jun 24, 2024153.31156.87152.65156.81155.99110,500
Jun 21, 2024154.03154.29152.50153.41152.61239,400
Jun 20, 2024151.69153.89150.83153.09152.2973,600
Jun 18, 2024156.41157.31151.07152.74151.94188,300
Jun 17, 2024152.95155.86152.05155.86155.0599,500
Jun 14, 2024151.32153.02149.89152.50151.7077,800
Jun 13, 2024154.83156.31152.37153.23152.4382,500
Jun 12, 2024157.29157.29154.16155.45154.6486,400
Jun 11, 2024150.79153.68149.58153.65152.85160,800
Jun 10, 2024152.91152.91150.40151.12150.3385,300
Jun 7, 2024 0.33 Dividend
Jun 7, 2024154.71155.37153.29153.65152.8594,800
Jun 6, 2024157.89159.13156.05156.41155.2792,100
Jun 5, 2024159.67159.67157.56158.23157.07118,600
Jun 4, 2024158.75159.54158.25158.55157.3996,000
Jun 3, 2024160.09160.09157.82158.76157.60106,900
May 31, 2024158.43159.61157.84158.60157.44203,200
May 30, 2024159.74160.07158.14158.43157.2765,300
May 29, 2024160.13161.04157.98158.67157.5181,000
May 28, 2024163.62163.62161.03162.29161.1053,900
May 24, 2024164.37165.05161.43162.51161.3251,000
May 23, 2024166.14166.20161.93163.01161.8269,400
May 22, 2024163.94166.71163.33166.20164.9871,500
May 21, 2024163.96164.79163.62164.25163.0526,200
May 20, 2024167.33168.20164.14164.14162.9445,300
May 17, 2024167.40167.40165.60167.04165.8246,500
May 16, 2024165.09168.70164.40166.71165.4957,100
May 15, 2024166.56166.56165.02165.62164.4145,000
May 14, 2024167.53167.53164.36166.15164.9456,400
May 13, 2024166.57168.07165.55165.55164.3445,200
May 10, 2024166.26167.01164.63166.20164.9839,200
May 9, 2024163.75167.14163.75166.84165.6258,500
May 8, 2024161.98165.16161.33164.27163.0747,600
May 7, 2024161.39165.09161.39163.04161.8550,300
May 6, 2024159.93162.76159.93161.38160.2056,500
May 3, 2024159.48160.56157.47159.60158.4358,800
May 2, 2024162.52162.52155.88157.08155.93121,400
May 1, 2024160.65163.42160.39161.47160.2948,500
Apr 30, 2024161.58162.36160.00160.13158.9656,600
Apr 29, 2024163.77164.28162.07162.94161.7543,500
Apr 26, 2024163.98165.52163.48164.24163.0455,500
Apr 25, 2024164.29164.29161.62163.82162.6281,000
Apr 24, 2024164.17166.63162.99165.30164.0992,300
Apr 23, 2024159.96165.44159.88165.43164.2277,200
Apr 22, 2024158.97161.95158.26160.28159.11106,900
Apr 19, 2024155.68159.16155.26158.51157.35127,200
Apr 18, 2024156.23157.12154.50155.91154.77128,400
Apr 17, 2024158.78158.78156.05156.16155.0279,100
Apr 16, 2024159.50159.68157.29157.29156.1450,400
Apr 15, 2024161.23162.11159.35160.00158.8372,600
Apr 12, 2024160.53162.22160.48161.38160.2064,300
Apr 11, 2024162.45162.92161.56162.06160.8756,400
Apr 10, 2024162.01163.02159.38161.26160.0881,900
Apr 9, 2024164.64166.50164.39165.72164.51102,200
Apr 8, 2024164.84165.64164.10164.50163.3082,500
Apr 5, 2024164.01164.70163.28164.00162.80114,300
Apr 4, 2024167.19167.19163.52164.03162.8392,400
Apr 3, 2024165.52167.20165.52166.07164.86135,800
Apr 2, 2024168.26168.67165.43165.80164.59163,300
Apr 1, 2024174.57174.57168.50169.46168.2286,100

Related Tickers

CTAS Cintas Corporation
203.22
-1.47%
 
CPRT Copart, Inc.
55.15
-0.88%
 
ARMK Aramark
34.20
-0.47%
 
SPIR Spire Global, Inc.
8.19
-4.43%
 
AMTM Amentum Holdings, Inc.
18.07
-1.79%
 
SMX SMX (Security Matters) Public Limited Company
1.7300
-5.98%
 
GPN Global Payments Inc.
97.52
-1.96%
 
TH Target Hospitality Corp.
6.64
-1.19%
 
RBA RB Global, Inc.
97.89
-2.39%
 
RELX RELX PLC
50.16
+0.18%