Skip to main content
Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
186.75
+2.72 (1.48%)
At close: Dec 5, 2025, 4:00 PM EST
187.00
+0.25 (0.13%)
After-hours: Dec 5, 2025, 7:42 PM EST

Cintas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025184.12186.98183.80186.75186.751.48%1,699,757
Dec 4, 2025185.45186.55183.28184.03184.03-0.37%1,226,774
Dec 3, 2025184.19185.21183.35184.71184.710.28%1,515,200
Dec 2, 2025185.24185.78183.64184.19184.19-0.67%1,588,045
Dec 1, 2025185.13187.05184.87185.43185.43-0.32%1,597,666
Nov 28, 2025184.86186.36184.31186.02186.020.77%738,201
Nov 26, 2025183.12185.68182.85184.60184.600.51%1,766,993
Nov 25, 2025182.14184.44181.79183.67183.670.83%2,174,964
Nov 24, 2025184.20184.70181.40182.16182.16-1.96%3,969,811
Nov 21, 2025183.62186.95183.51185.80185.801.42%1,985,044
Nov 20, 2025184.46184.52182.00183.20183.20-0.15%4,148,040
Nov 19, 2025183.52184.40180.89183.47183.47-0.24%2,532,581
Nov 18, 2025184.39185.83182.85183.91183.910.08%1,840,068
Nov 17, 2025186.02186.87183.31183.76183.76-1.59%2,429,937
Nov 14, 2025188.22189.04186.09186.72186.72-0.63%3,416,974
Nov 13, 2025185.28189.69184.78187.91187.461.42%2,323,846
Nov 12, 2025185.58186.52184.73185.28184.84-0.26%1,865,312
Nov 11, 2025185.64187.24184.84185.76185.320.28%1,642,626
Nov 10, 2025183.56185.55182.44185.25184.810.10%2,700,924
Nov 7, 2025186.10186.76184.19185.07184.630.10%2,526,782
Nov 6, 2025185.69186.82184.07184.89184.45-0.50%2,945,779
Nov 5, 2025182.72186.44182.72185.81185.370.92%2,179,939
Nov 4, 2025184.13184.36181.13184.11183.671.14%1,771,202
Nov 3, 2025183.00183.23180.39182.04181.60-0.67%2,437,235
Oct 31, 2025183.98184.80182.70183.27182.83-0.39%2,362,687
Oct 30, 2025184.21186.86183.40183.98183.540.04%1,975,740
Oct 29, 2025186.85187.60182.65183.90183.46-3.15%2,327,511
Oct 28, 2025188.11190.61187.16189.89189.440.64%1,812,753
Oct 27, 2025190.61191.25188.22188.68188.23-1.13%2,021,944
Oct 24, 2025192.76192.95190.57190.83190.37-0.79%1,309,149
Oct 23, 2025194.00195.73192.19192.34191.88-0.62%1,842,323
Oct 22, 2025196.56197.00193.30193.54193.08-1.50%1,322,597
Oct 21, 2025192.29197.62191.59196.49196.022.16%3,360,187
Oct 20, 2025188.26193.81188.19192.33191.872.25%3,569,281
Oct 17, 2025184.93189.40184.88188.10187.652.03%2,511,652
Oct 16, 2025187.98187.98183.95184.36183.92-1.65%1,593,886
Oct 15, 2025188.33189.57186.98187.45187.00-0.41%1,506,775
Oct 14, 2025186.97189.48185.52188.23187.780.15%2,702,481
Oct 13, 2025187.47189.44186.95187.94187.49-0.01%2,094,800
Oct 10, 2025191.21192.06187.29187.96187.51-1.98%3,428,216
Oct 9, 2025198.40198.86191.37191.75191.29-3.55%2,600,735
Oct 8, 2025199.39199.39197.55198.81198.33-0.18%1,507,728
Oct 7, 2025199.04199.70197.01199.17198.690.07%1,826,478
Oct 6, 2025202.45202.71198.36199.04198.56-1.76%1,565,154
Oct 3, 2025202.88203.56201.78202.61202.12-0.15%1,566,859
Oct 2, 2025201.99203.47201.44202.91202.42-0.36%1,713,322
Oct 1, 2025204.07204.74202.50203.64203.15-0.79%1,288,527
Sep 30, 2025202.60205.93201.75205.26204.770.66%1,822,738
Sep 29, 2025205.70205.70203.04203.91203.42-0.16%1,809,365
Sep 26, 2025202.75204.73201.54204.24203.751.08%1,792,368
Sep 25, 2025200.12203.59199.30202.05201.571.00%2,066,221
Sep 24, 2025197.04202.30192.50200.04199.56-0.27%3,362,544
Sep 23, 2025201.56202.48199.49200.59200.11-0.99%2,992,251
Sep 22, 2025199.91203.32199.56202.59202.101.23%2,784,871
Sep 19, 2025200.34200.67198.85200.13199.650.31%4,117,926
Sep 18, 2025199.93201.11199.40199.51199.03-0.24%1,914,838
Sep 17, 2025199.76202.90199.57199.98199.500.35%2,054,147
Sep 16, 2025198.95200.18198.01199.29198.81-0.21%1,983,856
Sep 15, 2025202.37202.99199.43199.71199.23-1.31%1,698,123
Sep 12, 2025204.42205.23201.80202.37201.89-1.04%1,371,359
Sep 11, 2025201.40205.07201.12204.50204.011.54%1,977,856
Sep 10, 2025201.18203.36199.96201.40200.92-0.33%2,003,683
Sep 9, 2025201.76202.74200.05202.07201.59-0.35%1,889,768
Sep 8, 2025204.36204.59201.19202.78202.29-0.84%2,668,536
Sep 5, 2025207.06207.68203.25204.50204.01-1.13%1,413,775
Sep 4, 2025206.08207.07205.15206.84206.340.60%1,369,548
Sep 3, 2025204.59205.71203.50205.61205.120.05%2,298,853
Sep 2, 2025207.54208.70205.08205.51205.02-2.15%2,451,638
Aug 29, 2025208.76210.22207.67210.03209.530.82%1,768,788
Aug 28, 2025213.13213.37206.55208.32207.82-2.29%2,326,400
Aug 27, 2025212.59213.72211.24213.20212.690.10%2,115,406
Aug 26, 2025211.80213.55211.35212.99212.480.53%3,073,094
Aug 25, 2025214.83215.30210.80211.86211.35-1.73%3,863,129
Aug 22, 2025217.12218.70215.05215.59215.07-0.24%1,449,077
Aug 21, 2025216.73217.52215.00216.11215.59-0.29%922,028
Aug 20, 2025217.79219.87216.32216.73216.210.14%1,915,528
Aug 19, 2025214.30217.01214.01216.43215.911.00%1,994,269
Aug 18, 2025216.62216.62214.11214.28213.77-1.05%1,762,363
Aug 15, 2025221.28221.36216.17216.55216.03-2.17%1,398,802
Aug 14, 2025225.21225.85221.28221.36220.38-1.66%1,057,347
Aug 13, 2025223.65225.43222.98225.10224.100.80%1,118,644
Aug 12, 2025223.90224.26221.80223.31222.32-0.25%1,468,244
Aug 11, 2025225.92226.67223.38223.88222.89-1.06%1,108,313
Aug 8, 2025223.43226.75223.42226.27225.271.28%1,739,751
Aug 7, 2025225.96225.98222.97223.40222.41-0.39%1,069,476
Aug 6, 2025223.50224.54221.72224.28223.290.64%1,336,034
Aug 5, 2025225.08225.49222.40222.86221.87-0.99%1,343,632
Aug 4, 2025220.92225.44220.65225.09224.091.62%1,431,851
Aug 1, 2025222.61222.61219.03221.50220.52-0.47%1,304,414
Jul 31, 2025223.40225.87221.46222.55221.57-0.26%1,456,385
Jul 30, 2025222.87224.34221.67223.13222.140.20%1,539,774
Jul 29, 2025221.56223.10220.11222.68221.701.04%1,101,325
Jul 28, 2025222.13222.46220.09220.38219.41-1.42%984,886
Jul 25, 2025222.82224.43222.25223.56222.570.31%1,074,819
Jul 24, 2025221.63224.59220.17222.88221.890.76%1,453,180
Jul 23, 2025219.68221.28218.10221.20220.220.69%1,355,387
Jul 22, 2025221.28223.55219.44219.68218.71-0.74%1,318,867
Jul 21, 2025221.23223.18220.50221.32220.34-0.28%1,523,620
Jul 18, 2025224.08225.62221.29221.94220.960.01%2,528,223
Jul 17, 2025211.47222.34209.50221.92220.943.69%3,454,404