UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
181.22
+3.74 (2.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.04 | 182.31 | 176.72 | 181.22 | 181.22 | 1.89% | 146,316 |
| Dec 4, 2025 | 178.01 | 180.75 | 173.87 | 177.85 | 177.49 | 0.26% | 195,934 |
| Dec 3, 2025 | 176.54 | 179.12 | 175.67 | 177.38 | 177.02 | 0.11% | 160,949 |
| Dec 2, 2025 | 176.60 | 177.72 | 174.27 | 177.19 | 176.83 | 0.02% | 326,598 |
| Dec 1, 2025 | 170.99 | 179.28 | 170.99 | 177.15 | 176.79 | 2.67% | 215,892 |
| Nov 28, 2025 | 171.58 | 173.12 | 171.58 | 172.55 | 172.20 | 0.41% | 157,919 |
| Nov 26, 2025 | 166.15 | 174.75 | 164.43 | 171.85 | 171.50 | 2.89% | 332,622 |
| Nov 25, 2025 | 163.52 | 171.17 | 163.52 | 167.02 | 166.68 | 2.91% | 125,096 |
| Nov 24, 2025 | 163.08 | 163.53 | 160.14 | 162.29 | 161.96 | -0.47% | 97,684 |
| Nov 21, 2025 | 160.70 | 164.50 | 159.82 | 163.05 | 162.72 | 2.00% | 127,691 |
| Nov 20, 2025 | 159.49 | 161.63 | 158.25 | 159.86 | 159.53 | 0.01% | 156,671 |
| Nov 19, 2025 | 158.61 | 161.09 | 157.64 | 159.85 | 159.52 | 0.72% | 232,695 |
| Nov 18, 2025 | 158.71 | 161.10 | 154.00 | 158.71 | 158.38 | 0.42% | 152,254 |
| Nov 17, 2025 | 159.58 | 160.69 | 157.73 | 158.05 | 157.73 | -1.95% | 274,559 |
| Nov 14, 2025 | 158.46 | 163.86 | 154.02 | 161.20 | 160.87 | 1.25% | 324,582 |
| Nov 13, 2025 | 154.83 | 160.48 | 151.51 | 159.21 | 158.88 | 2.47% | 169,496 |
| Nov 12, 2025 | 153.66 | 159.17 | 153.66 | 155.37 | 155.05 | 1.52% | 153,121 |
| Nov 11, 2025 | 152.84 | 154.14 | 151.51 | 153.05 | 152.74 | 0.09% | 75,814 |
| Nov 10, 2025 | 152.01 | 153.68 | 150.42 | 152.91 | 152.60 | 1.04% | 142,705 |
| Nov 7, 2025 | 150.43 | 151.87 | 149.78 | 151.34 | 151.03 | 0.88% | 106,887 |
| Nov 6, 2025 | 149.97 | 152.92 | 147.66 | 150.02 | 149.71 | -1.18% | 114,130 |
| Nov 5, 2025 | 151.90 | 153.27 | 150.60 | 151.81 | 151.50 | -0.03% | 84,475 |
| Nov 4, 2025 | 155.13 | 155.84 | 150.32 | 151.86 | 151.55 | -2.50% | 121,019 |
| Nov 3, 2025 | 155.11 | 156.91 | 152.26 | 155.76 | 155.44 | 0.91% | 148,984 |
| Oct 31, 2025 | 155.08 | 156.27 | 152.00 | 154.35 | 154.03 | -1.32% | 145,864 |
| Oct 30, 2025 | 155.31 | 157.48 | 154.01 | 156.42 | 156.10 | 0.55% | 139,864 |
| Oct 29, 2025 | 158.85 | 159.62 | 155.00 | 155.56 | 155.24 | -2.48% | 156,048 |
| Oct 28, 2025 | 157.22 | 160.31 | 157.04 | 159.52 | 159.19 | 1.12% | 139,593 |
| Oct 27, 2025 | 161.59 | 161.78 | 155.23 | 157.76 | 157.44 | -2.29% | 218,992 |
| Oct 24, 2025 | 157.69 | 161.45 | 155.36 | 161.45 | 161.12 | 3.56% | 219,549 |
| Oct 23, 2025 | 164.15 | 164.15 | 154.24 | 155.90 | 155.58 | -5.50% | 308,236 |
| Oct 22, 2025 | 155.00 | 169.95 | 154.00 | 164.98 | 164.64 | -4.84% | 380,325 |
| Oct 21, 2025 | 171.73 | 175.00 | 170.23 | 173.37 | 173.01 | 1.19% | 173,380 |
| Oct 20, 2025 | 168.58 | 171.48 | 166.92 | 171.33 | 170.98 | 1.81% | 117,706 |
| Oct 17, 2025 | 165.17 | 169.81 | 164.79 | 168.29 | 167.94 | 1.85% | 183,185 |
| Oct 16, 2025 | 161.66 | 166.13 | 159.50 | 165.24 | 164.90 | 2.20% | 228,662 |
| Oct 15, 2025 | 163.20 | 165.55 | 160.04 | 161.68 | 161.35 | -0.94% | 129,360 |
| Oct 14, 2025 | 157.86 | 163.54 | 156.21 | 163.21 | 162.88 | 2.96% | 227,354 |
| Oct 13, 2025 | 158.38 | 159.34 | 156.55 | 158.52 | 158.19 | 0.68% | 92,095 |
| Oct 10, 2025 | 161.31 | 162.64 | 157.00 | 157.45 | 157.13 | -2.37% | 87,704 |
| Oct 9, 2025 | 164.90 | 164.90 | 161.18 | 161.28 | 160.95 | -1.98% | 81,004 |
| Oct 8, 2025 | 165.25 | 166.63 | 164.16 | 164.53 | 164.19 | -0.09% | 72,470 |
| Oct 7, 2025 | 164.73 | 166.07 | 163.87 | 164.68 | 164.34 | -0.18% | 92,206 |
| Oct 6, 2025 | 169.26 | 170.91 | 164.26 | 164.97 | 164.63 | -2.33% | 120,348 |
| Oct 3, 2025 | 167.50 | 171.00 | 166.19 | 168.91 | 168.56 | 0.99% | 105,143 |
| Oct 2, 2025 | 166.03 | 167.67 | 164.96 | 167.25 | 166.91 | 0.57% | 87,578 |
| Oct 1, 2025 | 166.12 | 167.00 | 164.51 | 166.31 | 165.97 | -0.53% | 76,843 |
| Sep 30, 2025 | 166.70 | 167.62 | 164.84 | 167.19 | 166.85 | 0.29% | 100,961 |
| Sep 29, 2025 | 167.85 | 168.89 | 165.78 | 166.70 | 166.36 | -1.22% | 107,223 |
| Sep 26, 2025 | 165.43 | 168.87 | 164.23 | 168.76 | 168.41 | 2.11% | 78,764 |
| Sep 25, 2025 | 167.30 | 167.45 | 164.31 | 165.27 | 164.93 | -0.92% | 100,008 |
| Sep 24, 2025 | 166.26 | 168.36 | 166.26 | 166.80 | 166.46 | -0.17% | 128,046 |
| Sep 23, 2025 | 171.54 | 173.09 | 166.89 | 167.09 | 166.75 | -2.56% | 135,873 |
| Sep 22, 2025 | 168.24 | 172.52 | 167.72 | 171.48 | 171.13 | 1.80% | 123,595 |
| Sep 19, 2025 | 171.23 | 173.23 | 167.42 | 168.45 | 168.10 | -1.32% | 413,150 |
| Sep 18, 2025 | 170.10 | 171.73 | 168.75 | 170.70 | 170.35 | 0.82% | 126,925 |
| Sep 17, 2025 | 171.66 | 173.74 | 169.24 | 169.32 | 168.97 | -1.01% | 118,010 |
| Sep 16, 2025 | 170.32 | 172.68 | 170.32 | 171.05 | 170.70 | -0.32% | 83,856 |
| Sep 15, 2025 | 172.27 | 173.14 | 170.40 | 171.60 | 171.25 | 0.02% | 161,622 |
| Sep 12, 2025 | 175.00 | 175.00 | 171.48 | 171.57 | 171.22 | -2.64% | 80,916 |
| Sep 11, 2025 | 171.33 | 176.72 | 171.33 | 176.22 | 175.86 | 3.01% | 104,268 |
| Sep 10, 2025 | 172.47 | 172.47 | 170.24 | 171.07 | 170.72 | -1.19% | 107,268 |
| Sep 9, 2025 | 173.84 | 174.06 | 170.66 | 173.13 | 172.77 | -0.82% | 64,469 |
| Sep 8, 2025 | 177.69 | 177.69 | 173.30 | 174.56 | 174.20 | -1.81% | 124,530 |
| Sep 5, 2025 | 178.49 | 180.75 | 177.18 | 177.77 | 177.41 | -0.66% | 91,712 |
| Sep 4, 2025 | 175.82 | 179.44 | 175.38 | 178.96 | 178.24 | 2.10% | 63,858 |
| Sep 3, 2025 | 176.29 | 176.70 | 175.00 | 175.28 | 174.58 | -0.34% | 97,493 |
| Sep 2, 2025 | 177.56 | 177.56 | 173.13 | 175.87 | 175.17 | -1.10% | 57,931 |
| Aug 29, 2025 | 176.38 | 179.20 | 175.33 | 177.82 | 177.11 | 0.39% | 104,314 |
| Aug 28, 2025 | 177.30 | 177.80 | 174.57 | 177.13 | 176.42 | -0.08% | 114,471 |
| Aug 27, 2025 | 175.00 | 178.30 | 175.00 | 177.27 | 176.56 | 0.86% | 65,419 |
| Aug 26, 2025 | 176.64 | 177.42 | 175.63 | 175.75 | 175.05 | -0.26% | 109,137 |
| Aug 25, 2025 | 179.00 | 179.94 | 175.64 | 176.20 | 175.49 | -1.62% | 75,790 |
| Aug 22, 2025 | 175.95 | 181.37 | 174.70 | 179.11 | 178.39 | 2.55% | 87,763 |
| Aug 21, 2025 | 172.97 | 175.23 | 172.97 | 174.66 | 173.96 | 0.44% | 56,268 |
| Aug 20, 2025 | 175.28 | 177.46 | 173.89 | 173.89 | 173.19 | -0.56% | 63,039 |
| Aug 19, 2025 | 175.58 | 176.91 | 174.63 | 174.87 | 174.17 | 0.11% | 68,502 |
| Aug 18, 2025 | 173.70 | 175.59 | 173.70 | 174.68 | 173.98 | 0.60% | 50,953 |
| Aug 15, 2025 | 175.07 | 175.28 | 172.66 | 173.63 | 172.93 | -0.62% | 64,978 |
| Aug 14, 2025 | 175.97 | 176.82 | 172.06 | 174.72 | 174.02 | -1.81% | 72,456 |
| Aug 13, 2025 | 175.41 | 178.48 | 175.41 | 177.94 | 177.23 | 1.49% | 69,079 |
| Aug 12, 2025 | 175.95 | 176.72 | 174.00 | 175.33 | 174.63 | 0.52% | 76,542 |
| Aug 11, 2025 | 173.38 | 174.83 | 171.15 | 174.43 | 173.73 | 1.33% | 147,999 |
| Aug 8, 2025 | 172.92 | 173.98 | 171.72 | 172.14 | 171.45 | -0.27% | 64,538 |
| Aug 7, 2025 | 173.95 | 175.00 | 171.98 | 172.61 | 171.92 | 0.10% | 59,986 |
| Aug 6, 2025 | 171.82 | 172.72 | 170.99 | 172.43 | 171.74 | 0.33% | 68,256 |
| Aug 5, 2025 | 172.51 | 174.14 | 170.57 | 171.87 | 171.18 | -0.61% | 104,767 |
| Aug 4, 2025 | 169.94 | 173.64 | 169.30 | 172.92 | 172.23 | 1.73% | 84,427 |
| Aug 1, 2025 | 170.38 | 170.87 | 165.74 | 169.98 | 169.30 | -0.61% | 142,703 |
| Jul 31, 2025 | 168.86 | 173.75 | 168.86 | 171.03 | 170.35 | 0.39% | 168,160 |
| Jul 30, 2025 | 172.90 | 173.50 | 169.55 | 170.37 | 169.69 | -1.15% | 92,735 |
| Jul 29, 2025 | 175.41 | 175.89 | 171.55 | 172.35 | 171.66 | -0.95% | 132,424 |
| Jul 28, 2025 | 173.41 | 178.93 | 173.41 | 174.00 | 173.30 | 0.35% | 176,610 |
| Jul 25, 2025 | 175.24 | 175.24 | 173.24 | 173.40 | 172.71 | -0.62% | 116,599 |
| Jul 24, 2025 | 175.14 | 176.23 | 174.08 | 174.49 | 173.79 | -0.87% | 85,095 |
| Jul 23, 2025 | 173.92 | 176.59 | 173.49 | 176.02 | 175.32 | 1.39% | 100,178 |
| Jul 22, 2025 | 174.32 | 176.96 | 173.43 | 173.61 | 172.91 | -0.41% | 92,194 |
| Jul 21, 2025 | 175.52 | 178.23 | 174.32 | 174.32 | 173.62 | -0.63% | 69,370 |
| Jul 18, 2025 | 178.07 | 179.88 | 173.82 | 175.42 | 174.72 | -1.36% | 108,502 |
| Jul 17, 2025 | 176.88 | 179.00 | 176.61 | 177.83 | 177.12 | 0.12% | 129,219 |