Canada markets open in 3 hours 8 minutes

UniFirst Corporation (UNF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.28+1.77 (+1.12%)
At close: 04:00PM EDT
160.28 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 11, 2023177.98179.42176.10179.03178.6886,300
Dec 08, 2023178.87180.76176.90178.46178.1187,900
Dec 07, 2023177.16178.56175.50178.56178.2153,200
Dec 06, 2023178.36179.65176.26176.28175.9467,200
Dec 06, 20230.33 Dividend
Dec 05, 2023176.66179.10174.85178.24177.5661,100
Dec 04, 2023171.24177.32169.95177.13176.46106,300
Dec 01, 2023172.97174.00170.40171.57170.9291,600
Nov 30, 2023170.26172.72168.78172.60171.9565,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...