UniFirst Corporation (UNF)
173.76
-4.25 (-2.39%)
At close: Mar 28, 2025, 3:59 PM
173.90
0.08%
After-hours: Mar 28, 2025, 05:29 PM EDT
UNF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 177.18 | 177.74 | 172.94 | 173.90 | -4.11 | -2.31% | 160,086 |
| Mar 27, 2025 | 171.94 | 180.60 | 169.81 | 178.01 | 7.14 | 4.18% | 216,609 |
| Mar 26, 2025 | 171.72 | 174.75 | 169.38 | 170.87 | 1.46 | 0.86% | 423,408 |
| Mar 25, 2025 | 171.50 | 176.36 | 162.00 | 169.41 | -28.16 | -14.25% | 476,380 |
| Mar 24, 2025 | 199.66 | 199.66 | 196.05 | 197.57 | 0.35 | 0.18% | 150,738 |
| Mar 21, 2025 | 198.01 | 198.07 | 194.94 | 197.22 | -2.91 | -1.45% | 291,922 |
| Mar 20, 2025 | 202.51 | 203.76 | 199.70 | 200.13 | -4.84 | -2.36% | 69,800 |
| Mar 19, 2025 | 206.91 | 207.80 | 203.44 | 204.97 | -1.14 | -0.55% | 90,400 |
| Mar 18, 2025 | 203.72 | 206.21 | 203.66 | 206.11 | 0.65 | 0.32% | 66,830 |
| Mar 17, 2025 | 203.00 | 210.03 | 201.94 | 205.46 | 0.95 | 0.46% | 105,340 |
| Mar 14, 2025 | 203.45 | 204.63 | 202.58 | 204.51 | 1.95 | 0.96% | 71,307 |
| Mar 13, 2025 | 204.65 | 204.65 | 201.74 | 202.56 | -0.78 | -0.38% | 44,200 |
| Mar 12, 2025 | 204.92 | 206.01 | 200.58 | 203.34 | -1.12 | -0.55% | 67,300 |
| Mar 11, 2025 | 205.91 | 207.13 | 204.00 | 204.46 | -0.61 | -0.30% | 54,600 |
| Mar 10, 2025 | 207.69 | 209.58 | 203.89 | 205.07 | -4.46 | -2.13% | 109,240 |
| Mar 7, 2025 | 209.23 | 210.42 | 205.67 | 209.53 | 0.24 | 0.11% | 86,100 |
| Mar 6, 2025 | 209.02 | 210.88 | 205.88 | 209.29 | -1.29 | -0.61% | 53,706 |
| Mar 5, 2025 | 206.10 | 212.07 | 206.10 | 210.58 | 3.57 | 1.72% | 85,426 |
| Mar 4, 2025 | 211.50 | 211.50 | 206.10 | 207.01 | -5.89 | -2.77% | 114,309 |
| Mar 3, 2025 | 214.34 | 214.60 | 210.98 | 212.90 | -2.02 | -0.94% | 61,800 |
| Feb 28, 2025 | 210.44 | 215.29 | 210.00 | 214.92 | 5.03 | 2.40% | 142,400 |
| Feb 27, 2025 | 209.22 | 211.36 | 209.01 | 209.89 | -0.14 | -0.07% | 46,100 |
| Feb 26, 2025 | 211.90 | 213.07 | 208.03 | 210.03 | -3.39 | -1.59% | 88,500 |
| Feb 25, 2025 | 210.72 | 215.54 | 210.72 | 213.42 | 3.15 | 1.50% | 73,015 |
| Feb 24, 2025 | 211.34 | 212.61 | 209.56 | 210.27 | -0.02 | -0.01% | 75,330 |
| Feb 21, 2025 | 215.70 | 215.70 | 209.56 | 210.29 | -3.43 | -1.60% | 69,100 |
| Feb 20, 2025 | 213.08 | 214.78 | 211.00 | 213.72 | -1.30 | -0.60% | 30,800 |
| Feb 19, 2025 | 210.05 | 215.70 | 210.05 | 215.02 | 4.01 | 1.90% | 103,905 |
| Feb 18, 2025 | 210.95 | 213.98 | 209.42 | 211.01 | -2.01 | -0.94% | 129,100 |
| Feb 14, 2025 | 213.10 | 216.85 | 213.00 | 213.02 | -3.19 | -1.48% | 72,135 |
| Feb 13, 2025 | 216.49 | 217.19 | 215.00 | 216.21 | -0.29 | -0.13% | 89,029 |
| Feb 12, 2025 | 215.99 | 220.24 | 211.88 | 216.50 | -4.28 | -1.94% | 80,000 |
| Feb 11, 2025 | 219.17 | 222.15 | 219.17 | 220.78 | 0.78 | 0.35% | 48,200 |
| Feb 10, 2025 | 219.81 | 222.32 | 218.09 | 220.00 | 0.61 | 0.28% | 60,800 |
| Feb 7, 2025 | 223.47 | 223.58 | 216.38 | 219.39 | -4.05 | -1.81% | 92,800 |
| Feb 6, 2025 | 221.98 | 223.79 | 219.59 | 223.44 | 1.33 | 0.60% | 53,700 |
| Feb 5, 2025 | 222.86 | 227.32 | 220.16 | 222.11 | -0.23 | -0.10% | 81,500 |
| Feb 4, 2025 | 213.87 | 223.70 | 213.87 | 222.34 | 7.03 | 3.27% | 79,200 |
| Feb 3, 2025 | 213.14 | 219.00 | 211.34 | 215.31 | 0.99 | 0.46% | 66,700 |
| Jan 31, 2025 | 214.78 | 219.87 | 213.86 | 214.32 | -1.43 | -0.66% | 86,330 |
| Jan 30, 2025 | 219.05 | 221.43 | 215.33 | 215.75 | -1.20 | -0.55% | 64,500 |
| Jan 29, 2025 | 223.20 | 224.03 | 216.52 | 216.95 | -7.15 | -3.19% | 90,400 |
| Jan 28, 2025 | 225.90 | 228.93 | 224.10 | 224.10 | -3.14 | -1.38% | 56,704 |
| Jan 27, 2025 | 220.06 | 228.22 | 219.78 | 227.24 | 6.96 | 3.16% | 147,502 |
| Jan 24, 2025 | 221.40 | 222.18 | 218.65 | 220.28 | -1.93 | -0.87% | 70,400 |
| Jan 23, 2025 | 229.04 | 231.73 | 221.61 | 222.21 | -7.01 | -3.06% | 191,806 |
| Jan 22, 2025 | 225.58 | 229.28 | 224.32 | 229.22 | 2.47 | 1.09% | 170,509 |
| Jan 21, 2025 | 221.49 | 227.54 | 220.97 | 226.75 | 4.29 | 1.93% | 134,400 |
| Jan 17, 2025 | 231.39 | 231.39 | 222.27 | 222.46 | -6.44 | -2.81% | 131,600 |
| Jan 16, 2025 | 230.50 | 232.14 | 228.60 | 228.90 | -1.60 | -0.69% | 131,100 |