Skip to main content
UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
234.82
+2.23 (0.96%)
Feb 27, 2026, 4:00 PM EST - Market closed

UniFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026229.91236.48229.91234.82234.820.96%141,998
Feb 26, 2026234.25235.24231.25232.59232.59-0.09%108,010
Feb 25, 2026233.08233.75230.12232.80232.80-0.09%86,958
Feb 24, 2026234.00236.22232.05233.00233.00-0.45%92,993
Feb 23, 2026235.89236.61231.36234.05234.05-1.62%108,006
Feb 20, 2026234.43239.54233.51237.90237.900.97%126,515
Feb 19, 2026241.45243.45234.88235.61235.61-2.34%134,380
Feb 18, 2026237.56242.02235.94241.25241.251.25%209,414
Feb 17, 2026237.54239.10236.62238.27238.27-0.44%122,508
Feb 13, 2026235.06239.32234.86239.32239.321.82%242,745
Feb 12, 2026235.00238.59233.94235.05235.05-0.01%239,517
Feb 11, 2026230.71235.63228.96235.08235.082.20%310,100
Feb 10, 2026232.40241.32229.39230.01230.0115.10%753,666
Feb 9, 2026201.38205.00198.10199.84199.84-0.75%187,108
Feb 6, 2026203.14206.39198.76201.35201.35-0.59%140,526
Feb 5, 2026204.27208.24202.54202.54202.54-0.28%123,442
Feb 4, 2026204.64204.72201.42203.10203.100.05%160,516
Feb 3, 2026206.27207.66201.60203.00203.00-2.41%181,062
Feb 2, 2026215.00218.00207.76208.02208.02-3.25%149,033
Jan 30, 2026207.61215.58207.30215.00215.002.60%190,487
Jan 29, 2026207.50210.03206.13209.55209.551.05%341,001
Jan 28, 2026210.00210.00205.74207.38207.38-1.06%116,170
Jan 27, 2026205.71209.62205.21209.61209.611.30%112,340
Jan 26, 2026208.29210.66205.64206.92206.92-0.51%134,969
Jan 23, 2026207.75210.00206.35207.99207.99-0.40%87,701
Jan 22, 2026206.69210.46204.61208.82208.821.21%311,704
Jan 21, 2026207.61208.88204.81206.33206.330.32%121,368
Jan 20, 2026210.33210.33205.67205.67205.67-1.97%197,686
Jan 16, 2026212.58215.00208.00209.80209.80-1.23%161,461
Jan 15, 2026204.39212.58202.40212.41212.415.15%301,320
Jan 14, 2026200.00202.24198.00202.00202.001.12%192,646
Jan 13, 2026201.30202.47198.81199.77199.77-0.86%80,553
Jan 12, 2026202.43204.60198.87201.50201.50-0.89%155,636
Jan 9, 2026202.01205.11199.00203.30203.300.64%182,187
Jan 8, 2026196.49203.05195.60202.01202.012.54%206,267
Jan 7, 2026187.82202.00186.61197.00197.00-3.03%361,227
Jan 6, 2026196.25204.65195.51203.15203.152.64%305,252
Jan 5, 2026192.44200.34192.44197.92197.922.23%194,037
Jan 2, 2026191.51194.20191.41193.61193.610.37%164,650
Dec 31, 2025195.00199.98191.99192.90192.90-1.11%151,875
Dec 30, 2025196.00197.29195.07195.07195.07-0.75%126,338
Dec 29, 2025197.58199.48195.00196.55196.55-0.52%169,195
Dec 26, 2025201.26201.26197.50197.58197.58-1.00%148,231
Dec 24, 2025199.20200.75197.36199.57199.570.29%117,829
Dec 23, 2025200.23201.80197.17199.00199.000.69%379,225
Dec 22, 2025213.22218.52191.90197.64197.6416.15%1,389,502
Dec 19, 2025172.51172.51166.42170.16170.16-2.23%520,881
Dec 18, 2025177.53178.64173.38174.04174.04-1.57%183,921
Dec 17, 2025174.15178.78171.86176.81176.811.50%287,260
Dec 16, 2025175.95177.66173.33174.20174.20-1.93%232,999
Dec 15, 2025183.93183.93176.85177.62177.62-0.96%214,112
Dec 12, 2025180.32182.92178.34179.35179.35-0.23%142,896
Dec 11, 2025182.60186.04179.63179.77179.77-0.75%166,451
Dec 10, 2025180.56183.26179.35181.13181.130.70%245,087
Dec 9, 2025180.42181.90178.43179.87179.87-0.08%173,627
Dec 8, 2025181.30184.81178.86180.01180.01-0.67%404,062
Dec 5, 2025178.04182.31176.72181.22181.221.89%146,316
Dec 4, 2025178.01180.75173.87177.85177.490.26%195,934
Dec 3, 2025176.54179.12175.67177.38177.020.11%160,949
Dec 2, 2025176.60177.72174.27177.19176.830.02%326,598
Dec 1, 2025170.99179.28170.99177.15176.792.67%215,892
Nov 28, 2025171.58173.12171.58172.55172.200.41%157,919
Nov 26, 2025166.15174.75164.43171.85171.502.89%332,622
Nov 25, 2025163.52171.17163.52167.02166.682.91%125,096
Nov 24, 2025163.08163.53160.14162.29161.96-0.47%97,684
Nov 21, 2025160.70164.50159.82163.05162.722.00%127,691
Nov 20, 2025159.49161.63158.25159.86159.530.01%156,671
Nov 19, 2025158.61161.09157.64159.85159.520.72%232,695
Nov 18, 2025158.71161.10154.00158.71158.380.42%152,254
Nov 17, 2025159.58160.69157.73158.05157.73-1.95%274,559
Nov 14, 2025158.46163.86154.02161.20160.871.25%324,582
Nov 13, 2025154.83160.48151.51159.21158.882.47%169,496
Nov 12, 2025153.66159.17153.66155.37155.051.52%153,121
Nov 11, 2025152.84154.14151.51153.05152.740.09%75,814
Nov 10, 2025152.01153.68150.42152.91152.601.04%142,705
Nov 7, 2025150.43151.87149.78151.34151.030.88%106,887
Nov 6, 2025149.97152.92147.66150.02149.71-1.18%114,130
Nov 5, 2025151.90153.27150.60151.81151.50-0.03%84,475
Nov 4, 2025155.13155.84150.32151.86151.55-2.50%121,019
Nov 3, 2025155.11156.91152.26155.76155.440.91%148,984
Oct 31, 2025155.08156.27152.00154.35154.03-1.32%145,864
Oct 30, 2025155.31157.48154.01156.42156.100.55%139,864
Oct 29, 2025158.85159.62155.00155.56155.24-2.48%156,048
Oct 28, 2025157.22160.31157.04159.52159.191.12%139,593
Oct 27, 2025161.59161.78155.23157.76157.44-2.29%218,992
Oct 24, 2025157.69161.45155.36161.45161.123.56%219,549
Oct 23, 2025164.15164.15154.24155.90155.58-5.50%308,236
Oct 22, 2025155.00169.95154.00164.98164.64-4.84%380,325
Oct 21, 2025171.73175.00170.23173.37173.011.19%173,380
Oct 20, 2025168.58171.48166.92171.33170.981.81%117,706
Oct 17, 2025165.17169.81164.79168.29167.941.85%183,185
Oct 16, 2025161.66166.13159.50165.24164.902.20%228,662
Oct 15, 2025163.20165.55160.04161.68161.35-0.94%129,360
Oct 14, 2025157.86163.54156.21163.21162.882.96%227,354
Oct 13, 2025158.38159.34156.55158.52158.190.68%92,095
Oct 10, 2025161.31162.64157.00157.45157.13-2.37%87,704
Oct 9, 2025164.90164.90161.18161.28160.95-1.98%81,004
Oct 8, 2025165.25166.63164.16164.53164.19-0.09%72,470
Oct 7, 2025164.73166.07163.87164.68164.34-0.18%92,206
Oct 6, 2025169.26170.91164.26164.97164.63-2.33%120,348