Skip to main content
Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
171.90
+2.81 (1.66%)
At close: Jun 26, 2026, 4:00 PM EDT
170.31
-1.59 (-0.92%)
After-hours: Jun 26, 2026, 7:46 PM EDT

Cintas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026170.42172.45170.28171.90171.901.66%2,914,169
Jun 25, 2026170.32173.40168.91169.09169.09-1.08%1,244,492
Jun 24, 2026169.56172.68169.01170.93170.931.26%1,885,777
Jun 23, 2026172.58172.74167.86168.80168.80-0.38%1,687,195
Jun 22, 2026169.38171.15168.58169.45169.45-0.82%1,363,445
Jun 18, 2026169.19172.20168.38170.85170.850.71%4,135,728
Jun 17, 2026174.88177.36168.85169.64169.64-4.00%2,588,573
Jun 16, 2026175.98176.94174.24176.71176.711.13%2,756,258
Jun 15, 2026174.47176.97173.48174.74174.74-0.87%1,914,310
Jun 12, 2026181.88182.50174.98176.28176.28-3.08%2,055,329
Jun 11, 2026180.95184.48178.49181.88181.880.82%2,455,434
Jun 10, 2026180.13182.27178.60180.40180.400.29%2,538,017
Jun 9, 2026173.67180.27173.42179.87179.873.58%1,950,417
Jun 8, 2026177.86178.67173.50173.65173.65-3.45%2,410,127
Jun 5, 2026181.46182.73179.19179.85179.85-0.06%2,508,744
Jun 4, 2026178.75180.44177.72179.96179.963.00%2,498,653
Jun 3, 2026172.12174.81171.95174.72174.720.81%1,934,717
Jun 2, 2026171.09173.61168.34173.31173.310.24%2,775,540
Jun 1, 2026170.75174.25169.65172.90172.900.96%1,904,438
May 29, 2026171.60173.00170.32171.26171.26-1.04%4,257,452
May 28, 2026169.09173.84168.71173.06173.061.88%2,147,526
May 27, 2026171.09172.79168.66169.86169.86-0.72%2,775,262
May 26, 2026172.38172.72170.23171.09171.09-1.06%1,384,296
May 22, 2026172.31174.99171.51172.93172.930.33%1,338,510
May 21, 2026171.26174.19169.79172.36172.360.58%1,863,765
May 20, 2026171.39171.67169.30171.36171.36-0.49%1,705,501
May 19, 2026174.29176.00171.76172.20172.20-1.32%1,943,188
May 18, 2026168.35175.14168.35174.51174.513.68%2,192,227
May 15, 2026167.48169.46166.26168.31168.311.70%2,762,923
May 14, 2026163.74166.09163.66165.95165.501.47%1,691,332
May 13, 2026164.17165.64161.16163.55163.11-1.13%1,873,449
May 12, 2026166.22167.77164.67165.42164.970.46%1,986,402
May 11, 2026166.78167.10163.45164.67164.22-1.38%2,055,693
May 8, 2026170.04171.03166.77166.97166.52-1.81%1,565,488
May 7, 2026168.74171.89168.06170.04169.580.40%1,837,009
May 6, 2026169.31172.21168.71169.36168.900.06%3,358,117
May 5, 2026166.89170.26165.46169.25168.791.41%1,639,466
May 4, 2026168.73169.26165.73166.89166.44-1.60%1,730,836
May 1, 2026175.91176.86169.30169.61169.15-2.92%1,574,390
Apr 30, 2026173.70175.43173.13174.71174.240.44%2,808,517
Apr 29, 2026173.21174.37170.71173.95173.48-0.15%1,601,947
Apr 28, 2026174.76175.73172.24174.22173.750.10%1,798,979
Apr 27, 2026175.27176.52173.61174.04173.57-1.06%1,771,786
Apr 24, 2026176.05177.03173.42175.90175.42-0.97%1,589,931
Apr 23, 2026174.23178.25174.00177.62177.141.69%2,310,057
Apr 22, 2026176.32176.85173.54174.66174.19-0.91%1,405,077
Apr 21, 2026177.90179.17175.28176.26175.78-1.36%1,991,036
Apr 20, 2026178.46180.24177.67178.69178.21-0.27%1,681,377
Apr 17, 2026179.33180.70177.50179.17178.680.93%1,619,488
Apr 16, 2026176.49178.74176.44177.52177.040.60%1,754,261
Apr 15, 2026175.96177.28174.83176.46175.980.18%2,253,394
Apr 14, 2026175.68176.64174.81176.14175.660.26%2,061,806
Apr 13, 2026174.93176.39173.62175.68175.200.43%1,869,631
Apr 10, 2026173.99175.65173.17174.93174.460.45%2,351,648
Apr 9, 2026173.28174.32172.15174.15173.68-0.25%1,795,489
Apr 8, 2026171.57176.79171.57174.59174.122.53%2,474,629
Apr 7, 2026172.03172.46168.99170.28169.82-0.82%2,484,212
Apr 6, 2026173.43174.97171.56171.69171.22-1.52%1,697,412
Apr 2, 2026170.58175.27170.24174.34173.871.34%2,387,546
Apr 1, 2026167.80172.68167.55172.04171.571.71%2,962,609
Mar 31, 2026169.44169.98166.23169.14168.680.28%3,685,114
Mar 30, 2026167.11170.31166.25168.66168.201.78%3,084,638
Mar 27, 2026167.98168.79165.60165.71165.26-1.86%2,689,065
Mar 26, 2026176.47176.47168.02168.85168.39-4.52%3,606,985
Mar 25, 2026184.18186.05173.59176.85176.37-0.72%3,210,872
Mar 24, 2026181.26181.26177.53178.13177.65-1.70%2,328,491
Mar 23, 2026181.70184.33180.00181.21180.721.04%2,692,467
Mar 20, 2026181.81183.53177.94179.34178.85-1.37%3,838,454
Mar 19, 2026185.39186.53178.64181.83181.34-1.95%2,912,869
Mar 18, 2026190.90192.43185.02185.44184.94-3.84%3,467,624
Mar 17, 2026193.64195.14192.00192.84192.320.05%1,687,699
Mar 16, 2026194.46195.44192.27192.74192.22-0.79%1,732,920
Mar 13, 2026194.38195.62192.12194.28193.750.53%2,265,035
Mar 12, 2026198.04200.08193.00193.26192.74-2.56%3,086,869
Mar 11, 2026194.72203.43191.35198.34197.801.05%5,047,444
Mar 10, 2026199.31199.97194.41196.28195.75-2.24%2,041,181
Mar 9, 2026203.20203.44198.10200.77200.23-1.39%1,949,046
Mar 6, 2026204.94206.53200.77203.61203.06-0.45%2,395,989
Mar 5, 2026199.20209.08196.50204.53203.982.20%3,985,412
Mar 4, 2026201.24202.78199.76200.12199.58-0.71%1,398,067
Mar 3, 2026201.40203.00198.66201.55201.00-0.02%1,502,711
Mar 2, 2026200.29202.42198.58201.60201.050.23%1,200,616
Feb 27, 2026198.90203.00196.95201.13200.581.44%2,116,430
Feb 26, 2026198.07200.08196.94198.28197.740.76%2,107,763
Feb 25, 2026198.43199.21196.31196.78196.25-0.89%2,807,242
Feb 24, 2026197.90199.72197.20198.55198.010.11%1,858,468
Feb 23, 2026199.94200.70197.72198.33197.79-0.84%1,339,658
Feb 20, 2026195.86200.13195.86200.02199.481.04%1,800,438
Feb 19, 2026196.55198.15196.27197.97197.430.79%1,613,387
Feb 18, 2026195.25196.53193.19196.41195.880.76%1,032,877
Feb 17, 2026193.74197.27193.74194.92194.390.77%1,392,358
Feb 13, 2026196.10197.49192.35193.44192.92-1.13%1,913,769
Feb 12, 2026200.24202.35194.73196.10195.12-2.13%2,261,234
Feb 11, 2026199.47202.50199.40200.36199.360.53%1,831,467
Feb 10, 2026194.35202.10194.35199.31198.312.34%2,558,414
Feb 9, 2026196.05196.80194.62194.76193.79-0.57%1,540,980
Feb 6, 2026194.28196.33193.93195.87194.890.91%1,689,819
Feb 5, 2026193.63196.90192.39194.11193.140.78%2,261,049
Feb 4, 2026191.85194.86190.39192.61191.650.99%2,962,465
Feb 3, 2026187.70191.14186.14190.73189.78-0.09%3,030,601