Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unifirst Corp (NY: UNF )

156.41 -1.82 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 165.54 165.54 161.27 162.05 99,821 -1.99(-1.21%)
Sep 28, 2023 162.36 166.51 162.36 164.04 73,423 +2.09(+1.29%)
Sep 27, 2023 161.39 162.65 160.94 161.95 84,924 +1.86(+1.16%)
Sep 26, 2023 162.60 163.29 159.91 160.09 77,385 -3.53(-2.16%)
Sep 25, 2023 163.78 164.22 163.03 163.62 69,141 -0.35(-0.21%)
Sep 22, 2023 166.24 166.57 163.97 163.97 37,569 -1.58(-0.95%)
Sep 21, 2023 168.00 168.26 165.25 165.55 58,911 -3.22(-1.91%)
Sep 20, 2023 171.38 172.25 168.59 168.77 28,151 -1.87(-1.10%)
Sep 19, 2023 171.13 171.75 170.44 170.64 46,966 -0.35(-0.20%)
Sep 18, 2023 171.49 172.60 170.17 170.99 35,785 -0.37(-0.21%)
Sep 15, 2023 173.62 173.97 169.63 171.35 235,971 -2.61(-1.50%)
Sep 14, 2023 173.99 176.82 173.78 173.97 60,455 +1.60(+0.93%)
Sep 13, 2023 171.50 172.80 170.35 172.37 63,997 +0.54(+0.31%)
Sep 12, 2023 169.50 171.90 165.69 171.83 99,782 +1.96(+1.15%)
Sep 11, 2023 171.80 171.80 167.85 169.87 62,480 -1.74(-1.01%)
Sep 08, 2023 171.76 172.94 171.59 171.61 69,860 -1.25(-0.72%)
Sep 07, 2023 175.02 175.02 170.69 172.87 53,367 -1.51(-0.87%)
Sep 06, 2023 174.62 174.97 173.59 174.38 30,626 +0.23(+0.13%)
Sep 05, 2023 176.51 176.51 172.89 174.15 74,570 -3.97(-2.23%)
Sep 01, 2023 175.34 178.29 175.34 178.12 46,966 +3.34(+1.91%)
Aug 31, 2023 173.28 175.52 173.28 174.78 59,669 +0.92(+0.53%)
Aug 30, 2023 173.31 174.75 172.05 173.86 59,237 +0.11(+0.06%)
Aug 29, 2023 173.31 175.54 172.53 173.75 100,325 +0.22(+0.13%)
Aug 28, 2023 172.69 176.07 172.18 173.53 82,021 +0.95(+0.55%)
Aug 25, 2023 172.26 173.09 171.04 172.58 87,506 +0.35(+0.20%)
Aug 24, 2023 170.92 173.54 170.92 172.23 130,637 +0.76(+0.45%)
Aug 23, 2023 167.71 171.57 166.75 171.47 66,153 +3.66(+2.18%)
Aug 22, 2023 168.09 168.28 167.23 167.81 99,711 -0.81(-0.48%)
Aug 21, 2023 171.24 171.85 167.49 168.62 150,880 -2.92(-1.70%)
Aug 18, 2023 169.99 172.53 169.72 171.54 86,030 +0.83(+0.49%)
Aug 17, 2023 168.58 170.79 167.73 170.71 80,096 +1.88(+1.11%)
Aug 16, 2023 168.96 169.23 167.07 168.83 65,686 -0.53(-0.31%)
Aug 15, 2023 169.31 169.66 167.51 169.35 47,387 -1.17(-0.69%)
Aug 14, 2023 167.80 170.59 166.37 170.53 74,112 +2.14(+1.27%)
Aug 11, 2023 164.88 168.44 164.88 168.38 56,365 +2.80(+1.69%)
Aug 10, 2023 166.56 168.48 164.33 165.58 58,394 -1.03(-0.62%)
Aug 09, 2023 164.61 167.24 163.35 166.62 47,615 +1.80(+1.09%)
Aug 08, 2023 164.50 165.04 162.57 164.82 42,246 -1.50(-0.90%)
Aug 07, 2023 164.15 166.35 163.67 166.32 53,423 +2.27(+1.39%)
Aug 04, 2023 164.44 166.13 163.24 164.05 54,789 -0.61(-0.37%)
Aug 03, 2023 164.19 164.71 161.12 164.65 55,034 -0.23(-0.14%)
Aug 02, 2023 160.61 165.53 160.61 164.88 99,199 +2.78(+1.71%)
Aug 01, 2023 160.85 162.72 158.01 162.10 80,885 +1.04(+0.65%)
Jul 31, 2023 156.02 161.37 156.02 161.06 112,000 +5.41(+3.47%)
Jul 28, 2023 155.43 155.65 153.87 155.65 60,859 +1.61(+1.04%)
Jul 27, 2023 155.68 155.80 152.58 154.04 62,700 -1.23(-0.79%)
Jul 26, 2023 152.11 156.26 152.11 155.27 71,125 +2.45(+1.60%)
Jul 25, 2023 151.76 153.42 151.29 152.82 65,309 +0.34(+0.22%)
Jul 24, 2023 153.01 154.09 151.67 152.49 108,341 -0.97(-0.63%)
Jul 21, 2023 155.82 155.83 153.15 153.46 52,600 -1.41(-0.91%)
Jul 20, 2023 152.99 155.67 151.86 154.87 47,423 +2.60(+1.71%)
Jul 19, 2023 151.11 152.53 150.44 152.27 72,500 +0.43(+0.28%)
Jul 18, 2023 153.60 154.32 150.39 151.84 99,360 -1.24(-0.81%)
Jul 17, 2023 155.81 156.80 152.90 153.08 114,204 -2.28(-1.47%)
Jul 14, 2023 154.06 156.96 152.53 155.36 44,868 +0.62(+0.40%)
Jul 13, 2023 154.96 155.07 152.43 154.74 100,948 +0.44(+0.28%)
Jul 12, 2023 154.36 154.56 153.18 154.30 99,411 +1.80(+1.18%)
Jul 11, 2023 151.33 152.83 150.31 152.50 74,773 +1.97(+1.31%)
Jul 10, 2023 150.54 152.91 149.75 150.54 109,173 +0.09(+0.06%)
Jul 07, 2023 149.84 151.79 149.75 150.45 84,092 +0.38(+0.25%)
Jul 06, 2023 150.57 152.20 149.35 150.07 90,173 -1.34(-0.88%)
Jul 05, 2023 153.48 154.43 151.22 151.41 116,723 -2.69(-1.75%)
Jul 03, 2023 152.70 155.87 152.70 154.10 33,900 +0.28(+0.18%)
Jun 30, 2023 157.02 157.03 153.73 153.82 110,757 -1.46(-0.94%)
Jun 29, 2023 153.81 157.69 153.81 155.28 124,557 +1.09(+0.71%)
Jun 28, 2023 163.67 165.41 151.67 154.19 161,915 -11.59(-6.99%)
Jun 27, 2023 165.71 167.04 165.40 165.78 74,114 +0.84(+0.51%)
Jun 26, 2023 164.50 166.84 162.29 164.94 66,913 +0.48(+0.29%)
Jun 23, 2023 166.96 167.90 162.39 164.46 153,168 -4.41(-2.61%)
Jun 22, 2023 168.75 169.79 167.03 168.87 63,063 +0.30(+0.18%)
Jun 21, 2023 171.08 171.60 168.56 168.57 63,813 -3.11(-1.81%)
Jun 20, 2023 172.91 174.34 171.68 171.68 68,872 -0.68(-0.39%)
Jun 16, 2023 175.87 176.89 171.76 172.35 236,739 -2.70(-1.54%)
Jun 15, 2023 175.21 175.67 173.66 175.05 116,105 +16.29(+10.26%)
May 08, 2023 162.01 162.03 158.62 158.76 34,191 -2.59(-1.60%)
May 05, 2023 160.92 163.04 159.54 161.34 49,125 +1.70(+1.07%)
May 04, 2023 158.68 161.12 157.50 159.64 36,287 -0.65(-0.41%)
May 03, 2023 160.19 163.28 159.86 160.29 52,542 +0.53(+0.33%)
May 02, 2023 162.45 162.45 156.88 159.77 64,872 -3.30(-2.02%)
May 01, 2023 161.59 164.12 161.59 163.06 46,091 +0.95(+0.59%)
Apr 28, 2023 162.23 163.66 161.25 162.11 52,251 -0.19(-0.12%)
Apr 27, 2023 160.35 162.40 159.35 162.30 54,604 +2.08(+1.30%)
Apr 26, 2023 160.69 161.08 158.99 160.22 56,734 -2.05(-1.26%)
Apr 25, 2023 165.52 165.52 161.72 162.27 44,458 -4.48(-2.68%)
Apr 24, 2023 168.84 169.68 166.51 166.75 40,514 -2.38(-1.41%)
Apr 21, 2023 168.66 169.41 166.63 169.13 53,812 +1.07(+0.64%)
Apr 20, 2023 166.49 168.22 165.08 168.06 50,402 +1.50(+0.90%)
Apr 19, 2023 164.47 166.72 163.21 166.55 57,396 +1.19(+0.72%)
Apr 18, 2023 166.41 167.19 164.78 165.36 43,714 -0.53(-0.32%)
Apr 17, 2023 165.72 167.14 164.35 165.89 47,519 +0.01(+0.01%)
Apr 14, 2023 166.74 168.31 164.98 165.88 42,211 -1.36(-0.81%)
Apr 13, 2023 166.73 167.24 165.31 167.24 61,898 +0.51(+0.30%)
Apr 12, 2023 167.71 169.41 165.96 166.73 33,796 -0.16(-0.09%)
Apr 11, 2023 168.97 168.97 166.21 166.89 60,741 -1.32(-0.78%)
Apr 10, 2023 166.02 168.33 165.82 168.21 84,230 +1.63(+0.98%)
Apr 06, 2023 166.67 168.23 164.60 166.57 43,063 +0.42(+0.25%)
Apr 05, 2023 166.48 167.38 165.16 166.16 70,120 -1.87(-1.11%)
Apr 04, 2023 170.91 171.27 167.50 168.03 51,244 -2.66(-1.56%)
Apr 03, 2023 174.73 174.73 169.31 170.68 115,943 -3.86(-2.21%)
Mar 31, 2023 173.16 176.82 172.65 174.54 143,778 +2.67(+1.56%)
Mar 30, 2023 171.56 173.10 170.45 171.87 140,704 +0.50(+0.29%)
Mar 29, 2023 180.39 184.12 166.26 171.37 230,076 -19.93(-10.42%)
Mar 28, 2023 188.76 191.67 188.76 191.29 59,666 +1.31(+0.69%)
Mar 27, 2023 189.25 190.84 188.08 189.99 54,937 +1.40(+0.74%)
Mar 24, 2023 186.35 189.31 185.80 188.59 58,255 +1.66(+0.89%)
Mar 23, 2023 186.94 189.57 185.75 186.93 69,652 -0.55(-0.30%)
Mar 22, 2023 191.17 191.93 187.14 187.48 78,554 -3.37(-1.76%)
Mar 21, 2023 191.44 192.57 189.09 190.85 75,369 +1.42(+0.75%)
Mar 20, 2023 189.49 191.74 189.28 189.43 52,468 +1.56(+0.83%)
Mar 17, 2023 189.57 190.17 185.95 187.87 239,155 -3.23(-1.69%)
Mar 16, 2023 185.09 191.79 185.09 191.09 69,168 +3.95(+2.11%)
Mar 15, 2023 186.23 188.03 183.99 187.14 72,604 -1.69(-0.90%)
Mar 14, 2023 190.50 191.80 187.26 188.84 55,310 +1.64(+0.88%)
Mar 13, 2023 185.80 189.47 185.80 187.19 65,999 -1.27(-0.67%)
Mar 10, 2023 190.66 190.66 186.59 188.46 64,263 -3.10(-1.62%)
Mar 09, 2023 193.13 194.89 190.95 191.56 54,652 -0.58(-0.30%)
Mar 08, 2023 191.51 193.18 190.03 192.14 49,686 +0.83(+0.43%)
Mar 07, 2023 193.17 195.45 190.85 191.31 58,777 -1.38(-0.71%)
Mar 06, 2023 196.89 196.89 190.94 192.69 100,979 -4.91(-2.48%)
Mar 03, 2023 195.64 198.96 194.38 197.59 50,106 +2.47(+1.27%)
Mar 02, 2023 192.44 196.38 191.38 195.12 51,550 +1.86(+0.96%)
Mar 01, 2023 193.51 197.23 192.12 193.26 69,091 -0.68(-0.35%)
Feb 28, 2023 194.29 196.77 193.65 193.94 60,596 -0.28(-0.14%)
Feb 27, 2023 196.69 197.65 193.34 194.22 54,401 -0.06(-0.03%)
Feb 24, 2023 193.15 194.66 191.50 194.28 60,027 -1.02(-0.52%)
Feb 23, 2023 198.98 200.12 195.17 195.30 77,433 -2.76(-1.39%)
Feb 22, 2023 197.39 199.71 195.03 198.06 73,315 +2.39(+1.22%)
Feb 21, 2023 196.88 198.16 194.90 195.66 87,826 -3.10(-1.56%)
Feb 17, 2023 199.10 200.60 197.06 198.77 88,103 +0.93(+0.47%)
Feb 16, 2023 195.96 200.32 194.79 197.84 57,109 -0.60(-0.30%)
Feb 15, 2023 195.06 198.44 194.36 198.44 75,860 +1.80(+0.92%)
Feb 14, 2023 198.09 198.93 195.89 196.64 62,393 -2.92(-1.46%)
Feb 13, 2023 195.73 199.56 194.17 199.56 55,914 +3.98(+2.04%)
Feb 10, 2023 192.38 196.54 192.28 195.57 43,503 +2.24(+1.16%)
Feb 09, 2023 201.97 201.97 193.33 193.33 63,306 -5.39(-2.71%)
Feb 08, 2023 200.92 201.79 197.15 198.72 85,995 -1.70(-0.85%)
Feb 07, 2023 197.10 200.55 195.26 200.42 68,988 +1.59(+0.80%)
Feb 06, 2023 202.47 202.47 198.30 198.83 61,137 -3.77(-1.86%)
Feb 03, 2023 200.89 203.30 199.30 202.59 74,388 -0.52(-0.26%)
Feb 02, 2023 197.65 203.12 197.18 203.12 98,622 +4.81(+2.42%)
Feb 01, 2023 194.84 200.46 194.26 198.31 60,363 +2.09(+1.06%)
Jan 31, 2023 194.30 197.35 194.30 196.23 71,185 +3.00(+1.55%)
Jan 30, 2023 193.33 196.72 192.74 193.23 64,626 -1.05(-0.54%)
Jan 27, 2023 195.24 196.12 192.92 194.28 41,302 -0.57(-0.29%)
Jan 26, 2023 194.90 196.28 192.92 194.85 73,084 +0.48(+0.25%)
Jan 25, 2023 192.24 194.52 190.88 194.37 47,083 +1.08(+0.56%)
Jan 24, 2023 187.29 193.75 187.29 193.29 53,180 +3.79(+2.00%)
Jan 23, 2023 190.33 192.66 189.31 189.50 62,089 -0.25(-0.13%)
Jan 20, 2023 186.28 189.76 185.07 189.75 67,464 +4.24(+2.29%)
Jan 19, 2023 186.36 188.28 184.90 185.51 77,894 -3.45(-1.83%)
Jan 18, 2023 194.01 195.51 188.69 188.96 86,646 -5.45(-2.80%)
Jan 17, 2023 195.64 198.70 194.24 194.41 81,820 -2.17(-1.10%)
Jan 13, 2023 195.41 198.48 193.72 196.57 100,762 +0.15(+0.08%)
Jan 12, 2023 196.22 197.04 194.33 196.43 98,747 +0.10(+0.05%)
Jan 11, 2023 197.68 199.00 196.33 196.33 90,155 -0.39(-0.20%)
Jan 10, 2023 197.43 200.04 196.19 196.71 149,981 -2.19(-1.10%)
Jan 09, 2023 200.16 201.97 197.78 198.90 99,301 +0.34(+0.17%)
Jan 06, 2023 199.99 201.33 197.29 198.56 104,513 +0.79(+0.40%)
Jan 05, 2023 197.49 200.18 191.94 197.77 118,784 +1.37(+0.69%)
Jan 04, 2023 191.12 196.85 184.33 196.41 183,451 +8.58(+4.57%)
Jan 03, 2023 192.66 192.97 182.24 187.82 114,118 -3.02(-1.58%)
Dec 30, 2022 190.18 191.95 189.60 190.84 77,614 -0.03(-0.02%)
Dec 29, 2022 186.88 191.24 184.84 190.87 65,937 +5.27(+2.84%)
Dec 28, 2022 189.23 190.97 185.60 185.60 68,107 -3.20(-1.70%)
Dec 27, 2022 188.89 190.85 185.69 188.80 66,580 +0.79(+0.42%)
Dec 23, 2022 184.73 188.01 184.36 188.01 45,572 +2.31(+1.25%)
Dec 22, 2022 191.52 191.52 184.64 185.70 86,910 -6.48(-3.37%)
Dec 21, 2022 187.58 192.53 187.09 192.17 92,336 +6.43(+3.46%)
Dec 20, 2022 185.55 186.92 183.99 185.75 133,790 +0.63(+0.34%)
Dec 19, 2022 183.37 185.76 182.09 185.11 113,162 +1.87(+1.02%)
Dec 16, 2022 179.60 183.26 178.90 183.24 505,409 +1.48(+0.82%)
Dec 15, 2022 184.55 184.55 181.22 181.76 111,354 -3.80(-2.05%)
Dec 14, 2022 190.18 190.39 183.93 185.56 108,330 -3.47(-1.84%)
Dec 13, 2022 195.41 195.41 188.04 189.03 94,890 -0.21(-0.11%)
Dec 12, 2022 185.86 189.74 184.94 189.24 69,662 +2.11(+1.13%)
Dec 09, 2022 186.81 187.35 185.32 187.13 100,986 -0.18(-0.10%)
Dec 08, 2022 184.14 187.68 182.99 187.31 65,215 +3.02(+1.64%)
Dec 07, 2022 184.75 188.57 184.27 184.29 57,336 -1.14(-0.61%)
Dec 06, 2022 189.78 189.91 184.94 185.43 71,739 -4.08(-2.15%)
Dec 05, 2022 188.53 189.79 185.92 189.51 81,784 -2.66(-1.38%)
Dec 02, 2022 189.71 193.42 187.76 192.17 58,735 +0.53(+0.28%)
Dec 01, 2022 191.83 192.22 189.07 191.63 53,370 +0.34(+0.18%)
Nov 30, 2022 187.84 191.29 184.61 191.29 104,506 +2.69(+1.42%)
Nov 29, 2022 186.47 189.24 186.42 188.60 71,299 +0.50(+0.27%)
Nov 28, 2022 188.88 191.09 187.33 188.10 61,486 -1.51(-0.80%)
Nov 25, 2022 188.81 192.32 188.75 189.61 33,581 +0.23(+0.12%)
Nov 23, 2022 188.50 190.91 188.50 189.38 53,349 +0.12(+0.06%)
Nov 22, 2022 192.95 192.95 188.35 189.27 67,232 -2.01(-1.05%)
Nov 21, 2022 187.54 192.10 187.54 191.28 57,003 +2.17(+1.15%)
Nov 18, 2022 187.78 189.37 186.24 189.11 71,636 +5.43(+2.96%)
Nov 17, 2022 179.31 184.00 176.76 183.68 67,619 +1.20(+0.66%)
Nov 16, 2022 188.21 188.21 182.21 182.47 80,748 -4.98(-2.65%)
Nov 15, 2022 193.88 195.46 186.70 187.45 106,962 -5.47(-2.84%)
Nov 14, 2022 190.15 194.94 189.79 192.92 81,005 +1.69(+0.88%)
Nov 11, 2022 189.34 192.29 188.61 191.23 64,170 +0.05(+0.03%)
Nov 10, 2022 186.22 191.21 184.66 191.18 102,476 +10.83(+6.00%)
Nov 09, 2022 181.09 183.24 178.54 180.35 70,152 -2.06(-1.13%)
Nov 08, 2022 180.90 182.74 180.40 182.41 61,532 +2.92(+1.63%)
Nov 07, 2022 177.64 179.80 175.89 179.49 73,823 +2.22(+1.25%)
Nov 04, 2022 176.82 179.53 173.98 177.27 35,183 +1.32(+0.75%)
Nov 03, 2022 176.89 179.40 175.95 175.95 58,609 -2.45(-1.37%)
Nov 02, 2022 182.65 185.01 177.52 178.40 65,273 -6.00(-3.26%)
Nov 01, 2022 182.64 184.66 180.50 184.40 63,874 +2.74(+1.51%)
Oct 31, 2022 178.78 181.90 178.57 181.66 74,533 +0.86(+0.48%)
Oct 28, 2022 174.33 181.60 172.95 180.81 68,597 +7.11(+4.09%)
Oct 27, 2022 173.03 176.48 171.42 173.70 58,173 +2.43(+1.42%)
Oct 26, 2022 171.76 174.92 170.28 171.27 48,842 +1.19(+0.70%)
Oct 25, 2022 168.14 171.70 167.87 170.07 50,717 +2.80(+1.68%)
Oct 24, 2022 164.29 168.33 163.55 167.27 59,935 +3.22(+1.96%)
Oct 21, 2022 164.50 166.24 162.17 164.05 72,537 +0.12(+0.07%)
Oct 20, 2022 167.23 167.23 160.66 163.93 88,329 -5.29(-3.13%)
Oct 19, 2022 177.71 177.71 165.49 169.22 73,647 -0.53(-0.31%)
Oct 18, 2022 169.00 170.00 167.84 169.76 46,347 +2.85(+1.71%)
Oct 17, 2022 164.83 168.93 164.83 166.91 78,378 +3.72(+2.28%)
Oct 14, 2022 165.53 166.70 162.44 163.18 56,309 -2.28(-1.38%)
Oct 13, 2022 160.09 166.45 159.44 165.46 77,612 +3.63(+2.24%)
Oct 12, 2022 162.47 163.58 161.54 161.83 56,810 -0.95(-0.58%)
Oct 11, 2022 165.71 165.71 160.60 162.78 84,786 -2.56(-1.55%)
Oct 10, 2022 166.39 167.22 165.01 165.34 53,178 +0.41(+0.25%)
Oct 07, 2022 167.58 167.58 163.00 164.93 65,387 -3.38(-2.01%)
Oct 06, 2022 168.73 168.94 166.92 168.31 62,976 -0.66(-0.39%)
Oct 05, 2022 168.77 170.54 167.52 168.97 52,594 -1.96(-1.14%)
Oct 04, 2022 169.48 174.14 169.48 170.92 71,310 +3.21(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.