Skip to main content
Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
174.22
+0.18 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
174.21
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 7:41 PM EDT

Cintas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026174.76175.73172.24174.22174.220.10%1,798,716
Apr 27, 2026175.27176.52173.61174.04174.04-1.06%1,771,786
Apr 24, 2026176.05177.03173.42175.90175.90-0.97%1,589,931
Apr 23, 2026174.23178.25174.00177.62177.621.69%2,310,057
Apr 22, 2026176.32176.85173.54174.66174.66-0.91%1,405,077
Apr 21, 2026177.90179.17175.28176.26176.26-1.36%1,991,036
Apr 20, 2026178.46180.24177.67178.69178.69-0.27%1,681,377
Apr 17, 2026179.33180.70177.50179.17179.170.93%1,619,488
Apr 16, 2026176.49178.74176.44177.52177.520.60%1,754,261
Apr 15, 2026175.96177.28174.83176.46176.460.18%2,253,394
Apr 14, 2026175.68176.64174.81176.14176.140.26%2,061,806
Apr 13, 2026174.93176.39173.62175.68175.680.43%1,869,631
Apr 10, 2026173.99175.65173.17174.93174.930.45%2,351,648
Apr 9, 2026173.28174.32172.15174.15174.15-0.25%1,795,489
Apr 8, 2026171.57176.79171.57174.59174.592.53%2,474,629
Apr 7, 2026172.03172.46168.99170.28170.28-0.82%2,484,212
Apr 6, 2026173.43174.97171.56171.69171.69-1.52%1,697,412
Apr 2, 2026170.58175.27170.24174.34174.341.34%2,387,546
Apr 1, 2026167.80172.68167.55172.04172.041.71%2,962,609
Mar 31, 2026169.44169.98166.23169.14169.140.28%3,685,114
Mar 30, 2026167.11170.31166.25168.66168.661.78%3,084,638
Mar 27, 2026167.98168.79165.60165.71165.71-1.86%2,689,065
Mar 26, 2026176.47176.47168.02168.85168.85-4.52%3,606,985
Mar 25, 2026184.18186.05173.59176.85176.85-0.72%3,210,872
Mar 24, 2026181.26181.26177.53178.13178.13-1.70%2,328,491
Mar 23, 2026181.70184.33180.00181.21181.211.04%2,692,467
Mar 20, 2026181.81183.53177.94179.34179.34-1.37%3,838,454
Mar 19, 2026185.39186.53178.64181.83181.83-1.95%2,912,869
Mar 18, 2026190.90192.43185.02185.44185.44-3.84%3,467,624
Mar 17, 2026193.64195.14192.00192.84192.840.05%1,687,699
Mar 16, 2026194.46195.44192.27192.74192.74-0.79%1,732,920
Mar 13, 2026194.38195.62192.12194.28194.280.53%2,265,035
Mar 12, 2026198.04200.08193.00193.26193.26-2.56%3,086,869
Mar 11, 2026194.72203.43191.35198.34198.341.05%5,047,444
Mar 10, 2026199.31199.97194.41196.28196.28-2.24%2,041,181
Mar 9, 2026203.20203.44198.10200.77200.77-1.39%1,949,046
Mar 6, 2026204.94206.53200.77203.61203.61-0.45%2,395,989
Mar 5, 2026199.20209.08196.50204.53204.532.20%3,985,412
Mar 4, 2026201.24202.78199.76200.12200.12-0.71%1,398,067
Mar 3, 2026201.40203.00198.66201.55201.55-0.02%1,502,711
Mar 2, 2026200.29202.42198.58201.60201.600.23%1,200,616
Feb 27, 2026198.90203.00196.95201.13201.131.44%2,116,430
Feb 26, 2026198.07200.08196.94198.28198.280.76%2,107,763
Feb 25, 2026198.43199.21196.31196.78196.78-0.89%2,807,242
Feb 24, 2026197.90199.72197.20198.55198.550.11%1,858,468
Feb 23, 2026199.94200.70197.72198.33198.33-0.84%1,339,658
Feb 20, 2026195.86200.13195.86200.02200.021.04%1,800,438
Feb 19, 2026196.55198.15196.27197.97197.970.79%1,613,387
Feb 18, 2026195.25196.53193.19196.41196.410.76%1,032,877
Feb 17, 2026193.74197.27193.74194.92194.920.77%1,392,358
Feb 13, 2026196.10197.49192.35193.44193.44-1.36%1,913,769
Feb 12, 2026200.24202.35194.73196.10195.65-2.13%2,261,234
Feb 11, 2026199.47202.50199.40200.36199.900.53%1,831,467
Feb 10, 2026194.35202.10194.35199.31198.852.34%2,558,414
Feb 9, 2026196.05196.80194.62194.76194.31-0.57%1,540,980
Feb 6, 2026194.28196.33193.93195.87195.420.91%1,689,819
Feb 5, 2026193.63196.90192.39194.11193.660.78%2,261,049
Feb 4, 2026191.85194.86190.39192.61192.170.99%2,962,465
Feb 3, 2026187.70191.14186.14190.73190.29-0.09%3,030,601
Feb 2, 2026190.97192.39188.65190.91190.47-0.25%1,883,036
Jan 30, 2026189.15191.68188.51191.39190.950.92%1,782,459
Jan 29, 2026188.97191.05188.05189.65189.210.26%1,414,135
Jan 28, 2026190.54190.98188.80189.16188.73-1.07%1,379,122
Jan 27, 2026192.42193.23190.84191.21190.77-1.38%1,053,491
Jan 26, 2026192.74194.82192.53193.89193.450.48%1,581,571
Jan 23, 2026193.07195.05192.44192.96192.52-0.06%1,404,174
Jan 22, 2026195.78196.47192.45193.07192.63-1.20%1,810,952
Jan 21, 2026193.70197.47192.89195.41194.960.86%2,125,156
Jan 20, 2026193.54194.78192.65193.74193.30-0.86%2,582,401
Jan 16, 2026196.13196.13193.68195.42194.97-0.08%2,712,074
Jan 15, 2026195.41197.22194.10195.58195.130.70%1,830,551
Jan 14, 2026194.54195.67192.02194.23193.780.78%1,745,483
Jan 13, 2026193.35194.27190.04192.72192.28-0.16%1,649,152
Jan 12, 2026192.51194.73192.17193.03192.59-0.05%1,601,293
Jan 9, 2026189.66194.47189.66193.12192.681.50%1,814,500
Jan 8, 2026185.88190.32185.72190.26189.821.91%1,642,569
Jan 7, 2026187.86189.19186.14186.70186.27-0.36%1,760,785
Jan 6, 2026184.86188.16184.26187.38186.951.04%1,484,834
Jan 5, 2026184.15187.25183.14185.46185.030.31%1,394,046
Jan 2, 2026187.58187.59184.46184.88184.46-1.70%1,372,304
Dec 31, 2025190.26190.62188.04188.07187.64-1.20%969,685
Dec 30, 2025190.25191.32189.68190.35189.91-0.36%792,033
Dec 29, 2025191.57192.22190.20191.04190.60-0.05%960,996
Dec 26, 2025190.75191.86190.30191.14190.70-0.02%604,654
Dec 24, 2025190.19191.54190.19191.18190.740.27%598,723
Dec 23, 2025191.99192.79189.86190.66190.22-0.69%1,380,481
Dec 22, 2025186.61193.31186.38191.99191.552.36%1,773,650
Dec 19, 2025189.60189.60186.86187.57187.14-1.22%7,257,446
Dec 18, 2025192.08196.05186.52189.89189.451.34%3,081,195
Dec 17, 2025186.98189.56186.77187.37186.94-0.13%2,531,891
Dec 16, 2025189.16189.32186.67187.62187.19-0.44%2,215,807
Dec 15, 2025189.48190.82187.53188.45188.020.49%3,705,255
Dec 12, 2025188.91189.29186.31187.53187.10-0.69%2,842,367
Dec 11, 2025185.73189.12185.62188.83188.401.77%1,451,710
Dec 10, 2025183.15186.10182.69185.54185.111.30%1,490,318
Dec 9, 2025183.17184.30182.75183.15182.730.09%1,268,971
Dec 8, 2025186.14186.14182.82182.98182.56-2.02%1,792,182
Dec 5, 2025184.12186.98183.80186.75186.321.48%1,709,170
Dec 4, 2025185.45186.55183.28184.03183.61-0.37%1,226,978
Dec 3, 2025184.19185.21183.35184.71184.290.28%1,515,304