UniFirst CorporationUNFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $215.00 | $218.00 | $207.76 | $208.02 | 149,033 |
| 1/30/2026 | $207.61 | $215.58 | $207.30 | $215.00 | 190,641 |
| 1/29/2026 | $207.50 | $210.03 | $206.13 | $209.55 | 341,002 |
| 1/28/2026 | $210.00 | $210.00 | $205.74 | $207.38 | 116,200 |
| 1/27/2026 | $205.71 | $209.62 | $205.21 | $209.61 | 112,340 |
| 1/26/2026 | $208.29 | $210.66 | $205.64 | $206.92 | 135,000 |
| 1/23/2026 | $207.75 | $210.00 | $206.35 | $207.99 | 87,800 |
| 1/22/2026 | $206.69 | $210.46 | $204.61 | $208.82 | 312,104 |
| 1/21/2026 | $207.61 | $208.88 | $204.81 | $206.33 | 121,400 |
| 1/20/2026 | $210.33 | $210.33 | $205.67 | $205.67 | 197,700 |
| 1/16/2026 | $212.58 | $215.00 | $208.00 | $209.80 | 161,500 |
| 1/15/2026 | $204.39 | $212.58 | $202.40 | $212.41 | 301,911 |
| 1/14/2026 | $200.00 | $202.24 | $198.00 | $202.00 | 192,646 |
| 1/13/2026 | $201.30 | $202.47 | $198.81 | $199.77 | 80,600 |
| 1/12/2026 | $202.43 | $204.60 | $198.87 | $201.50 | 155,800 |
| 1/9/2026 | $202.01 | $205.11 | $199.00 | $203.30 | 182,200 |
| 1/8/2026 | $196.49 | $203.05 | $195.60 | $202.01 | 206,749 |
| 1/7/2026 | $187.82 | $202.00 | $186.61 | $197.00 | 362,800 |
| 1/6/2026 | $196.25 | $204.65 | $195.51 | $203.15 | 307,302 |
| 1/5/2026 | $192.44 | $200.34 | $192.44 | $197.92 | 194,038 |
| 1/2/2026 | $191.51 | $194.20 | $191.41 | $193.61 | 164,700 |
| 12/31/2025 | $195.00 | $199.98 | $191.99 | $192.90 | 155,059 |
| 12/30/2025 | $196.00 | $197.29 | $195.07 | $195.07 | 126,769 |
| 12/29/2025 | $197.58 | $199.48 | $195.00 | $196.55 | 175,539 |
| 12/26/2025 | $201.26 | $201.26 | $197.50 | $197.58 | 151,249 |
| 12/24/2025 | $199.20 | $200.75 | $197.36 | $199.57 | 136,016 |
| 12/23/2025 | $200.23 | $201.80 | $197.17 | $199.00 | 379,258 |
| 12/22/2025 | $213.22 | $218.52 | $191.90 | $197.64 | 1.41M |
| 12/19/2025 | $172.51 | $172.51 | $166.42 | $170.16 | 526,400 |
| 12/18/2025 | $177.53 | $178.64 | $173.38 | $174.04 | 183,921 |
| 12/17/2025 | $174.15 | $178.78 | $171.86 | $176.81 | 290,300 |
| 12/16/2025 | $175.95 | $177.66 | $173.33 | $174.20 | 245,800 |
| 12/15/2025 | $183.93 | $183.93 | $176.85 | $177.62 | 221,400 |
| 12/12/2025 | $180.32 | $182.92 | $178.34 | $179.35 | 144,721 |
| 12/11/2025 | $182.60 | $186.04 | $179.63 | $179.77 | 166,500 |
| 12/10/2025 | $180.56 | $183.26 | $179.35 | $181.13 | 245,100 |
| 12/9/2025 | $180.42 | $181.90 | $178.43 | $179.87 | 202,100 |
| 12/8/2025 | $181.30 | $184.81 | $178.86 | $180.01 | 416,339 |
| 12/5/2025 | $178.04 | $182.31 | $176.71 | $181.22 | 146,330 |
| 12/4/2025 | $178.01 | $180.75 | $173.87 | $177.85 | 195,934 |
| 12/3/2025 | $176.54 | $179.12 | $175.67 | $177.38 | 160,949 |
| 12/2/2025 | $176.60 | $177.72 | $174.27 | $177.19 | 326,600 |
| 12/1/2025 | $170.99 | $179.28 | $170.99 | $177.15 | 215,900 |
| 11/28/2025 | $171.58 | $173.12 | $171.58 | $172.55 | 157,919 |
| 11/26/2025 | $166.15 | $174.75 | $164.43 | $171.85 | 332,622 |
| 11/25/2025 | $163.52 | $171.17 | $163.52 | $167.02 | 125,100 |
| 11/24/2025 | $163.08 | $163.53 | $160.14 | $162.29 | 97,700 |
| 11/21/2025 | $160.70 | $164.50 | $159.82 | $163.05 | 127,700 |
| 11/20/2025 | $159.49 | $161.63 | $158.25 | $159.86 | 156,700 |
| 11/19/2025 | $158.61 | $161.09 | $157.64 | $159.85 | 232,700 |
| 11/18/2025 | $158.71 | $161.10 | $154.00 | $158.71 | 152,300 |
| 11/17/2025 | $159.58 | $160.69 | $157.73 | $158.05 | 274,600 |
| 11/14/2025 | $158.46 | $163.86 | $154.02 | $161.20 | 324,600 |
| 11/13/2025 | $154.83 | $160.48 | $151.51 | $159.21 | 169,500 |
| 11/12/2025 | $153.66 | $159.17 | $153.66 | $155.37 | 153,121 |
| 11/11/2025 | $152.84 | $154.14 | $151.51 | $153.05 | 75,814 |
| 11/10/2025 | $152.01 | $153.68 | $150.42 | $152.91 | 142,705 |
| 11/7/2025 | $150.43 | $151.87 | $149.78 | $151.34 | 106,900 |
| 11/6/2025 | $149.97 | $152.92 | $147.66 | $150.02 | 114,130 |
| 11/5/2025 | $151.90 | $153.27 | $150.60 | $151.81 | 84,500 |