Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 2025167.50171.00166.19168.91168.560.99%105,143
Oct 2, 2025166.03167.67164.96167.25166.910.57%87,578
Oct 1, 2025166.12167.00164.51166.31165.97-0.53%76,843
Sep 30, 2025166.70167.62164.84167.19166.850.29%100,961
Sep 29, 2025167.85168.89165.78166.70166.36-1.22%107,223
Sep 26, 2025165.43168.87164.23168.76168.412.11%78,764