Unifirst Corporation Common Stock (UNF)
214.32
-1.43 (-0.66%)
UniFirst Corporation is a leading provider of workplace uniforms and career apparel in North America
The company specializes in the design, manufacturing, and rental of high-quality uniforms and related products, serving a diverse range of industries, including hospitality, healthcare, and industrial sectors. In addition to uniforms, UniFirst offers a variety of facilities services, such as floor mats, restroom supplies, and first-aid products, ensuring comprehensive solutions for maintaining a clean and professional work environment. With a commitment to sustainability and customer satisfaction, UniFirst delivers tailored services that support businesses in enhancing their brand image while streamlining operational efficiencies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 214.78 | 219.87 | 213.86 | 214.32 | 86,330 | 214.32 |
| 1/30/2025 | 219.05 | 221.43 | 215.33 | 215.75 | 64,492 | 215.75 |
| 1/29/2025 | 223.20 | 224.03 | 216.52 | 216.95 | 90,393 | 216.95 |
| 1/28/2025 | 225.90 | 228.93 | 224.10 | 224.10 | 56,704 | 224.10 |
| 1/27/2025 | 220.06 | 228.22 | 219.78 | 227.24 | 147,502 | 227.24 |
| 1/24/2025 | 221.40 | 222.18 | 218.65 | 220.28 | 70,355 | 220.28 |
| 1/23/2025 | 229.04 | 231.73 | 221.61 | 222.21 | 191,806 | 222.21 |
| 1/22/2025 | 225.58 | 229.28 | 224.32 | 229.22 | 170,509 | 229.22 |
| 1/21/2025 | 221.49 | 227.54 | 220.97 | 226.75 | 134,390 | 226.75 |
| 1/17/2025 | 231.39 | 231.39 | 222.27 | 222.46 | 131,586 | 222.46 |
| 1/16/2025 | 230.50 | 232.14 | 228.60 | 228.90 | 131,056 | 228.90 |
| 1/15/2025 | 227.00 | 231.16 | 225.36 | 230.50 | 222,710 | 230.50 |
| 1/14/2025 | 225.49 | 226.00 | 222.08 | 225.00 | 143,839 | 225.00 |
| 1/13/2025 | 221.00 | 226.94 | 219.27 | 226.53 | 197,059 | 226.53 |
| 1/10/2025 | 212.05 | 222.76 | 208.53 | 220.70 | 393,200 | 220.70 |
| 1/08/2025 | 197.98 | 217.97 | 197.56 | 214.48 | 601,375 | 214.48 |
| 1/07/2025 | 236.77 | 243.70 | 195.50 | 204.69 | 1,181,841 | 204.69 |
| 1/06/2025 | 171.22 | 173.17 | 169.01 | 169.33 | 71,176 | 169.33 |
| 1/03/2025 | 170.29 | 171.77 | 169.17 | 171.28 | 54,985 | 171.28 |
| 1/02/2025 | 173.30 | 174.94 | 169.15 | 170.32 | 60,141 | 170.32 |
| 12/31/2024 | 171.00 | 0.00 | 171.09 | 171.09 | 0 | 171.09 |
| 12/30/2024 | 173.15 | 173.15 | 169.14 | 171.00 | 63,339 | 171.00 |
| 12/27/2024 | 175.69 | 177.01 | 170.94 | 172.79 | 123,012 | 172.79 |
| 12/26/2024 | 175.36 | 176.61 | 174.80 | 176.61 | 60,430 | 176.61 |
| 12/24/2024 | 175.96 | 177.37 | 175.55 | 177.30 | 29,366 | 177.30 |
| 12/23/2024 | 177.20 | 178.63 | 175.13 | 176.33 | 52,693 | 176.33 |
| 12/20/2024 | 176.09 | 179.75 | 174.13 | 179.13 | 238,010 | 179.13 |
| 12/19/2024 | 181.47 | 181.47 | 177.25 | 177.25 | 46,268 | 177.25 |
| 12/18/2024 | 188.03 | 189.03 | 178.50 | 179.28 | 109,613 | 179.28 |
| 12/17/2024 | 188.69 | 191.04 | 185.53 | 186.29 | 85,924 | 186.29 |
| 12/16/2024 | 190.42 | 192.40 | 189.38 | 190.39 | 67,406 | 190.39 |
| 12/13/2024 | 191.87 | 192.53 | 189.59 | 190.05 | 70,597 | 190.05 |
| 12/12/2024 | 194.53 | 194.64 | 192.33 | 192.71 | 45,493 | 192.71 |
| 12/11/2024 | 195.73 | 198.63 | 193.70 | 196.13 | 58,713 | 196.13 |
| 12/10/2024 | 194.25 | 195.74 | 193.50 | 194.48 | 86,370 | 194.48 |
| 12/09/2024 | 196.89 | 197.74 | 194.57 | 194.70 | 104,845 | 194.70 |
| 12/06/2024 | 196.18 | 197.62 | 194.81 | 196.49 | 36,235 | 196.49 |
| 12/05/2024 | 199.27 | 199.27 | 196.03 | 196.38 | 46,683 | 196.38 |
| 12/04/2024 | 200.55 | 201.86 | 198.46 | 200.32 | 51,893 | 200.32 |
| 12/03/2024 | 200.66 | 203.38 | 199.54 | 199.59 | 59,528 | 199.59 |
| 12/02/2024 | 201.00 | 202.69 | 198.89 | 201.17 | 101,785 | 201.17 |
| 11/29/2024 | 203.02 | 203.52 | 200.67 | 200.87 | 122,415 | 200.87 |
| 11/27/2024 | 207.91 | 207.91 | 202.84 | 202.84 | 49,086 | 202.84 |
| 11/26/2024 | 203.15 | 207.27 | 203.15 | 206.22 | 79,300 | 206.22 |
| 11/25/2024 | 202.75 | 208.20 | 202.15 | 204.58 | 89,436 | 204.58 |
| 11/22/2024 | 197.71 | 200.63 | 197.71 | 200.23 | 55,793 | 200.23 |
| 11/21/2024 | 193.47 | 197.00 | 192.01 | 196.07 | 75,466 | 196.07 |
| 11/20/2024 | 191.55 | 192.88 | 189.33 | 191.63 | 81,890 | 191.63 |
| 11/19/2024 | 193.49 | 195.27 | 192.07 | 192.83 | 66,700 | 192.83 |
| 11/18/2024 | 196.69 | 197.22 | 194.15 | 195.44 | 54,271 | 195.44 |
| 11/15/2024 | 198.76 | 199.07 | 196.01 | 196.02 | 54,270 | 196.02 |
| 11/14/2024 | 200.26 | 200.26 | 192.75 | 196.97 | 74,743 | 196.97 |
| 11/13/2024 | 202.15 | 204.71 | 198.39 | 198.97 | 37,984 | 198.97 |
| 11/12/2024 | 203.79 | 204.10 | 199.75 | 200.23 | 50,443 | 200.23 |
| 11/11/2024 | 202.59 | 205.38 | 201.79 | 203.73 | 47,881 | 203.73 |
| 11/08/2024 | 195.00 | 201.51 | 195.00 | 200.73 | 127,190 | 200.73 |
| 11/07/2024 | 198.84 | 199.54 | 195.00 | 195.74 | 54,440 | 195.74 |
| 11/06/2024 | 191.10 | 199.78 | 190.37 | 198.55 | 116,658 | 198.55 |
| 11/05/2024 | 175.82 | 182.23 | 175.82 | 181.76 | 70,241 | 181.76 |
| 11/04/2024 | 179.75 | 181.21 | 179.53 | 179.53 | 73,565 | 179.53 |
| 11/01/2024 | 179.79 | 181.83 | 178.98 | 179.88 | 53,476 | 179.88 |