UniFirst Corporation (UNF)
NYSE: UNF · Real-Time Price · USD
257.69
-0.52 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
UniFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 258.91 | 261.15 | 256.67 | 257.69 | 257.69 | -0.20% | 116,966 |
| Apr 27, 2026 | 261.51 | 261.51 | 257.79 | 258.21 | 258.21 | -0.78% | 226,023 |
| Apr 24, 2026 | 261.29 | 262.36 | 259.17 | 260.23 | 260.23 | -0.63% | 187,694 |
| Apr 23, 2026 | 259.47 | 262.59 | 259.47 | 261.88 | 261.88 | 0.80% | 288,691 |
| Apr 22, 2026 | 261.96 | 261.96 | 258.09 | 259.81 | 259.81 | -0.54% | 120,784 |
| Apr 21, 2026 | 262.22 | 262.77 | 260.25 | 261.21 | 261.21 | -0.10% | 135,722 |
| Apr 20, 2026 | 262.98 | 264.18 | 261.37 | 261.48 | 261.48 | -0.63% | 272,019 |
| Apr 17, 2026 | 264.15 | 264.88 | 262.64 | 263.13 | 263.13 | 0.38% | 228,689 |
| Apr 16, 2026 | 258.80 | 262.65 | 258.80 | 262.14 | 262.14 | 0.90% | 168,429 |
| Apr 15, 2026 | 260.16 | 261.00 | 257.72 | 259.81 | 259.81 | -0.39% | 213,714 |
| Apr 14, 2026 | 258.94 | 261.02 | 258.94 | 260.84 | 260.84 | 0.43% | 181,580 |
| Apr 13, 2026 | 255.19 | 259.73 | 255.19 | 259.73 | 259.73 | 1.37% | 174,335 |
| Apr 10, 2026 | 258.26 | 259.86 | 255.90 | 256.22 | 256.22 | -0.40% | 345,658 |
| Apr 9, 2026 | 257.94 | 259.13 | 255.00 | 257.26 | 257.26 | -0.41% | 270,569 |
| Apr 8, 2026 | 259.25 | 260.92 | 256.57 | 258.33 | 258.33 | 1.41% | 336,396 |
| Apr 7, 2026 | 259.98 | 259.98 | 253.84 | 254.73 | 254.73 | -0.50% | 136,336 |
| Apr 6, 2026 | 254.07 | 257.73 | 254.07 | 256.00 | 256.00 | -0.07% | 178,693 |
| Apr 2, 2026 | 253.23 | 257.48 | 252.49 | 256.19 | 256.19 | 0.63% | 196,162 |
| Apr 1, 2026 | 256.75 | 256.75 | 251.25 | 254.59 | 254.59 | 1.19% | 331,607 |
| Mar 31, 2026 | 250.44 | 251.71 | 247.50 | 251.59 | 251.59 | 0.91% | 267,310 |
| Mar 30, 2026 | 249.90 | 254.01 | 248.83 | 249.33 | 249.33 | 0.29% | 284,654 |
| Mar 27, 2026 | 252.50 | 254.00 | 248.47 | 248.62 | 248.62 | -1.13% | 387,263 |
| Mar 26, 2026 | 260.83 | 261.39 | 250.57 | 251.47 | 251.47 | -4.10% | 423,168 |
| Mar 25, 2026 | 266.00 | 266.81 | 260.19 | 262.21 | 262.21 | -0.50% | 410,214 |
| Mar 24, 2026 | 266.98 | 266.98 | 262.05 | 263.54 | 263.54 | -1.01% | 280,996 |
| Mar 23, 2026 | 260.76 | 267.74 | 260.76 | 266.23 | 266.23 | 2.10% | 504,409 |
| Mar 20, 2026 | 267.46 | 267.46 | 259.95 | 260.76 | 260.76 | -1.79% | 693,653 |
| Mar 19, 2026 | 266.37 | 268.77 | 262.83 | 265.50 | 265.50 | -0.83% | 398,454 |
| Mar 18, 2026 | 272.59 | 272.81 | 267.38 | 267.72 | 267.72 | -2.08% | 518,548 |
| Mar 17, 2026 | 274.64 | 275.29 | 273.40 | 273.42 | 273.42 | -0.14% | 550,145 |
| Mar 16, 2026 | 275.00 | 275.25 | 273.09 | 273.81 | 273.81 | 0.18% | 395,599 |
| Mar 13, 2026 | 273.34 | 275.12 | 270.58 | 273.31 | 273.31 | 0.16% | 512,389 |
| Mar 12, 2026 | 274.08 | 277.75 | 272.12 | 272.88 | 272.88 | -0.73% | 985,014 |
| Mar 11, 2026 | 276.21 | 283.77 | 274.65 | 274.89 | 274.89 | 6.58% | 2,369,109 |
| Mar 10, 2026 | 258.81 | 263.99 | 247.66 | 257.91 | 257.91 | -1.80% | 248,119 |
| Mar 9, 2026 | 258.00 | 265.70 | 254.60 | 262.64 | 262.64 | 1.34% | 381,331 |
| Mar 6, 2026 | 264.25 | 266.00 | 258.18 | 259.17 | 259.17 | -1.37% | 360,402 |
| Mar 5, 2026 | 230.56 | 271.35 | 230.56 | 262.76 | 262.40 | 13.62% | 868,785 |
| Mar 4, 2026 | 234.44 | 235.17 | 231.00 | 231.26 | 230.94 | -0.62% | 76,305 |
| Mar 3, 2026 | 230.89 | 234.03 | 229.90 | 232.70 | 232.38 | 0.53% | 103,768 |
| Mar 2, 2026 | 231.33 | 234.96 | 230.50 | 231.47 | 231.15 | -1.43% | 106,420 |
| Feb 27, 2026 | 229.91 | 236.48 | 229.91 | 234.82 | 234.49 | 0.96% | 143,872 |
| Feb 26, 2026 | 234.25 | 235.24 | 231.25 | 232.59 | 232.27 | -0.09% | 108,879 |
| Feb 25, 2026 | 233.08 | 233.75 | 230.12 | 232.80 | 232.48 | -0.09% | 86,958 |
| Feb 24, 2026 | 234.00 | 236.22 | 232.05 | 233.00 | 232.68 | -0.45% | 92,993 |
| Feb 23, 2026 | 235.89 | 236.61 | 231.36 | 234.05 | 233.72 | -1.62% | 108,006 |
| Feb 20, 2026 | 234.43 | 239.54 | 233.51 | 237.90 | 237.57 | 0.97% | 126,517 |
| Feb 19, 2026 | 241.45 | 243.45 | 234.88 | 235.61 | 235.28 | -2.34% | 134,392 |
| Feb 18, 2026 | 237.56 | 242.02 | 235.94 | 241.25 | 240.91 | 1.25% | 209,414 |
| Feb 17, 2026 | 237.54 | 239.10 | 236.62 | 238.27 | 237.94 | -0.44% | 122,512 |
| Feb 13, 2026 | 235.06 | 239.32 | 234.86 | 239.32 | 238.99 | 1.82% | 246,122 |
| Feb 12, 2026 | 235.00 | 238.59 | 233.94 | 235.05 | 234.72 | -0.01% | 239,526 |
| Feb 11, 2026 | 230.71 | 235.63 | 228.96 | 235.08 | 234.75 | 2.20% | 310,104 |
| Feb 10, 2026 | 232.40 | 241.32 | 229.39 | 230.01 | 229.69 | 15.10% | 755,913 |
| Feb 9, 2026 | 201.38 | 205.00 | 198.10 | 199.84 | 199.56 | -0.75% | 187,138 |
| Feb 6, 2026 | 203.14 | 206.39 | 198.76 | 201.35 | 201.07 | -0.59% | 140,526 |
| Feb 5, 2026 | 204.27 | 208.24 | 202.54 | 202.54 | 202.26 | -0.28% | 123,442 |
| Feb 4, 2026 | 204.64 | 204.72 | 201.42 | 203.10 | 202.82 | 0.05% | 160,516 |
| Feb 3, 2026 | 206.27 | 207.66 | 201.60 | 203.00 | 202.72 | -2.41% | 181,062 |
| Feb 2, 2026 | 215.00 | 218.00 | 207.76 | 208.02 | 207.73 | -3.25% | 149,033 |
| Jan 30, 2026 | 207.61 | 215.58 | 207.30 | 215.00 | 214.70 | 2.60% | 190,641 |
| Jan 29, 2026 | 207.50 | 210.03 | 206.13 | 209.55 | 209.26 | 1.05% | 341,002 |
| Jan 28, 2026 | 210.00 | 210.00 | 205.74 | 207.38 | 207.09 | -1.06% | 116,170 |
| Jan 27, 2026 | 205.71 | 209.62 | 205.21 | 209.61 | 209.32 | 1.30% | 112,340 |
| Jan 26, 2026 | 208.29 | 210.66 | 205.64 | 206.92 | 206.63 | -0.51% | 134,969 |
| Jan 23, 2026 | 207.75 | 210.00 | 206.35 | 207.99 | 207.70 | -0.40% | 87,751 |
| Jan 22, 2026 | 206.69 | 210.46 | 204.61 | 208.82 | 208.53 | 1.21% | 312,104 |
| Jan 21, 2026 | 207.61 | 208.88 | 204.81 | 206.33 | 206.04 | 0.32% | 121,368 |
| Jan 20, 2026 | 210.33 | 210.33 | 205.67 | 205.67 | 205.38 | -1.97% | 197,686 |
| Jan 16, 2026 | 212.58 | 215.00 | 208.00 | 209.80 | 209.51 | -1.23% | 161,461 |
| Jan 15, 2026 | 204.39 | 212.58 | 202.40 | 212.41 | 212.11 | 5.15% | 301,911 |
| Jan 14, 2026 | 200.00 | 202.24 | 198.00 | 202.00 | 201.72 | 1.12% | 192,646 |
| Jan 13, 2026 | 201.30 | 202.47 | 198.81 | 199.77 | 199.49 | -0.86% | 80,553 |
| Jan 12, 2026 | 202.43 | 204.60 | 198.87 | 201.50 | 201.22 | -0.89% | 155,770 |
| Jan 9, 2026 | 202.01 | 205.11 | 199.00 | 203.30 | 203.02 | 0.64% | 182,187 |
| Jan 8, 2026 | 196.49 | 203.05 | 195.60 | 202.01 | 201.73 | 2.54% | 206,749 |
| Jan 7, 2026 | 187.82 | 202.00 | 186.61 | 197.00 | 196.73 | -3.03% | 362,765 |
| Jan 6, 2026 | 196.25 | 204.65 | 195.51 | 203.15 | 202.87 | 2.64% | 307,302 |
| Jan 5, 2026 | 192.44 | 200.34 | 192.44 | 197.92 | 197.65 | 2.23% | 194,038 |
| Jan 2, 2026 | 191.51 | 194.20 | 191.41 | 193.61 | 193.34 | 0.37% | 164,657 |
| Dec 31, 2025 | 195.00 | 199.98 | 191.99 | 192.90 | 192.63 | -1.11% | 155,059 |
| Dec 30, 2025 | 196.00 | 197.29 | 195.07 | 195.07 | 194.80 | -0.75% | 126,769 |
| Dec 29, 2025 | 197.58 | 199.48 | 195.00 | 196.55 | 196.28 | -0.52% | 175,539 |
| Dec 26, 2025 | 201.26 | 201.26 | 197.50 | 197.58 | 197.31 | -1.00% | 151,249 |
| Dec 24, 2025 | 199.20 | 200.75 | 197.36 | 199.57 | 199.29 | 0.29% | 136,016 |
| Dec 23, 2025 | 200.23 | 201.80 | 197.17 | 199.00 | 198.72 | 0.69% | 379,258 |
| Dec 22, 2025 | 213.22 | 218.52 | 191.90 | 197.64 | 197.37 | 16.15% | 1,406,741 |
| Dec 19, 2025 | 172.51 | 172.51 | 166.42 | 170.16 | 169.92 | -2.23% | 526,381 |
| Dec 18, 2025 | 177.53 | 178.64 | 173.38 | 174.04 | 173.80 | -1.57% | 183,921 |
| Dec 17, 2025 | 174.15 | 178.78 | 171.86 | 176.81 | 176.56 | 1.50% | 290,268 |
| Dec 16, 2025 | 175.95 | 177.66 | 173.33 | 174.20 | 173.96 | -1.93% | 245,777 |
| Dec 15, 2025 | 183.93 | 183.93 | 176.85 | 177.62 | 177.37 | -0.96% | 221,400 |
| Dec 12, 2025 | 180.32 | 182.92 | 178.34 | 179.35 | 179.10 | -0.23% | 144,721 |
| Dec 11, 2025 | 182.60 | 186.04 | 179.63 | 179.77 | 179.52 | -0.75% | 166,451 |
| Dec 10, 2025 | 180.56 | 183.26 | 179.35 | 181.13 | 180.88 | 0.70% | 245,087 |
| Dec 9, 2025 | 180.42 | 181.90 | 178.43 | 179.87 | 179.62 | -0.08% | 202,075 |
| Dec 8, 2025 | 181.30 | 184.81 | 178.86 | 180.01 | 179.76 | -0.67% | 416,339 |
| Dec 5, 2025 | 178.04 | 182.31 | 176.72 | 181.22 | 180.97 | 1.89% | 146,330 |
| Dec 4, 2025 | 178.01 | 180.75 | 173.87 | 177.85 | 177.24 | 0.26% | 195,934 |
| Dec 3, 2025 | 176.54 | 179.12 | 175.67 | 177.38 | 176.77 | 0.11% | 160,949 |