Canada markets close in 45 minutes

UniFirst Corporation (UNF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.24+2.15 (+1.37%)
As of 03:13PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024159.48160.41157.48159.24159.2432,575
May 02, 2024162.52162.52155.88157.08157.08121,400
May 01, 2024160.65163.42160.39161.47161.4748,500
Apr 30, 2024161.58162.36160.00160.13160.1356,600
Apr 29, 2024163.77164.28162.07162.94162.9443,500
Apr 26, 2024163.98165.52163.48164.24164.2455,500
Apr 25, 2024164.29164.29161.62163.82163.8281,000
Apr 24, 2024164.17166.63162.99165.30165.3092,300
Apr 23, 2024159.96165.44159.88165.43165.4377,200
Apr 22, 2024158.97161.95158.26160.28160.28106,900
Apr 19, 2024155.68159.16155.26158.51158.51127,200
Apr 18, 2024156.23157.12154.50155.91155.91128,400
Apr 17, 2024158.78158.78156.05156.16156.1679,100
Apr 16, 2024159.50159.68157.29157.29157.2950,400
Apr 15, 2024161.23162.11159.35160.00160.0072,600
Apr 12, 2024160.53162.22160.48161.38161.3864,300
Apr 11, 2024162.45162.92161.56162.06162.0656,400
Apr 10, 2024162.01163.02159.38161.26161.2681,900
Apr 09, 2024164.64166.50164.39165.72165.72102,200
Apr 08, 2024164.84165.64164.10164.50164.5082,500
Apr 05, 2024164.01164.70163.28164.00164.00114,300
Apr 04, 2024167.19167.19163.52164.03164.0392,400
Apr 03, 2024165.52167.20165.52166.07166.07135,800
Apr 02, 2024168.26168.67165.43165.80165.80163,300
Apr 01, 2024174.57174.57168.50169.46169.4686,100
Mar 28, 2024172.54177.12172.16173.43173.43157,400
Mar 27, 2024160.00174.15160.00172.07172.07242,900
Mar 26, 2024169.95170.30166.51167.15167.15115,500
Mar 25, 2024169.69171.08168.64168.69168.6981,400
Mar 22, 2024171.79171.97169.68170.04170.0454,500
Mar 21, 2024174.44174.87171.04171.79171.7977,700
Mar 20, 2024168.35175.41168.00173.80173.8047,800
Mar 19, 2024167.94169.97167.20169.33169.3344,700
Mar 18, 2024169.51171.31167.86168.11168.1142,700
Mar 15, 2024167.26170.23167.26170.05170.05137,700
Mar 14, 2024171.80172.85166.15167.90167.9075,400
Mar 13, 2024172.80175.90172.79172.95172.9570,700
Mar 12, 2024171.10173.53170.31173.09173.09172,900
Mar 11, 2024168.49172.68168.29171.93171.9339,200
Mar 08, 2024170.19171.65167.72169.41169.4146,800
Mar 07, 2024170.35170.35167.37168.60168.6089,800
Mar 07, 20240.33 Dividend
Mar 06, 2024167.70170.44166.75170.08169.7538,800
Mar 05, 2024168.41169.49165.43166.39166.0752,600
Mar 04, 2024169.99170.48168.88169.42169.0940,000
Mar 01, 2024168.31170.87167.55170.05169.7267,700
Feb 29, 2024169.69170.25166.96168.72168.3982,400
Feb 28, 2024166.69168.81166.69167.75167.4246,600
Feb 27, 2024168.86170.64167.46168.16167.8359,300
Feb 26, 2024166.03169.14166.03168.48168.1571,800
Feb 23, 2024168.48170.39165.88166.97166.65147,600
Feb 22, 2024167.04168.36164.93167.38167.06131,500
Feb 21, 2024168.56168.56166.00167.77167.4452,400
Feb 20, 2024167.15170.53167.15168.23167.9054,200
Feb 16, 2024172.41173.29169.41169.48169.1597,600
Feb 15, 2024171.99174.89170.98173.55173.2184,700
Feb 14, 2024172.30172.67168.91171.48171.15117,100
Feb 13, 2024173.58177.56168.44170.05169.72100,100
Feb 12, 2024172.75178.33172.33177.61177.2778,600
Feb 09, 2024170.84172.32170.42171.16170.8363,900
Feb 08, 2024168.62172.79167.74171.25170.9278,900
Feb 07, 2024170.80171.00166.80167.69167.3674,100
Feb 06, 2024170.74172.77169.81170.89170.5651,900
Feb 05, 2024172.13172.79170.08170.20169.8766,300
Feb 02, 2024171.51175.89170.71174.17173.8370,900
Feb 01, 2024170.00174.07169.68173.76173.4252,200
Jan 31, 2024174.59175.00168.44169.42169.0971,400
Jan 30, 2024172.12174.38171.93174.08173.7443,000
Jan 29, 2024171.66174.39171.65173.60173.2672,600
Jan 26, 2024171.70173.42171.67171.96171.6352,900
Jan 25, 2024169.74170.63168.20170.44170.1147,900
Jan 24, 2024171.14171.14167.46167.73167.4038,900
Jan 23, 2024171.14171.14168.30169.35169.0260,500
Jan 22, 2024167.59170.32167.59169.18168.8568,400
Jan 19, 2024166.53166.53163.85165.94165.6254,900
Jan 18, 2024166.47166.76165.00165.70165.3848,200
Jan 17, 2024165.89169.47165.00165.28164.9675,500
Jan 16, 2024167.25170.29165.88167.44167.1274,700
Jan 12, 2024171.89172.61167.87169.03168.7062,800
Jan 11, 2024171.30172.13168.46169.95169.62129,200
Jan 10, 2024165.17171.15163.88171.12170.79146,000
Jan 09, 2024162.73167.01162.73165.14164.8298,700
Jan 08, 2024162.88166.42161.60165.62165.30124,300
Jan 05, 2024162.40164.79159.47161.56161.25290,700
Jan 04, 2024165.47170.81162.31163.36163.04134,300
Jan 03, 2024178.54178.54162.08167.88167.55164,000
Jan 02, 2024181.32183.79180.02180.41180.06123,900
Dec 29, 2023186.10186.23181.57182.91182.5657,200
Dec 28, 2023184.41186.15184.41185.42185.0667,100
Dec 27, 2023183.52185.48183.03184.02183.6657,500
Dec 26, 2023183.61184.88182.14183.76183.4043,900
Dec 22, 2023181.54183.53180.33182.14181.7949,500
Dec 21, 2023179.59182.34178.61181.85181.5066,500
Dec 20, 2023181.34184.48178.27178.69178.34112,100
Dec 19, 2023181.93183.28179.22182.58182.2377,200
Dec 18, 2023182.04184.46180.16180.32179.9774,600
Dec 15, 2023184.21185.82181.77182.22181.87209,700
Dec 14, 2023186.51187.22182.32184.09183.7384,600
Dec 13, 2023181.56184.70179.94184.20183.8487,000
Dec 12, 2023179.42181.98178.00181.49181.1441,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...