Unifirst Corporation Common Stock (UNF)
206.81
-2.72 (-1.30%)
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 |
|---|---|---|---|---|---|---|
| 3/07/2025 | 209.23 | 210.41 | 205.67 | 209.53 | 86,079 | 209.53 |
| 3/06/2025 | 209.02 | 210.88 | 205.88 | 209.29 | 53,706 | 209.29 |
| 3/05/2025 | 206.10 | 212.06 | 206.10 | 210.58 | 85,426 | 210.58 |
| 3/04/2025 | 211.50 | 211.50 | 206.10 | 207.01 | 114,309 | 207.01 |
| 3/03/2025 | 214.34 | 214.60 | 210.98 | 212.90 | 61,794 | 212.90 |
| 2/28/2025 | 210.44 | 215.29 | 210.00 | 214.92 | 142,388 | 214.92 |
| 2/27/2025 | 209.22 | 211.36 | 209.01 | 209.89 | 46,076 | 209.89 |
| 2/26/2025 | 211.90 | 213.07 | 208.03 | 210.03 | 88,464 | 210.03 |
| 2/25/2025 | 210.72 | 215.54 | 210.72 | 213.42 | 73,015 | 213.42 |
| 2/24/2025 | 211.34 | 212.61 | 209.56 | 210.27 | 75,330 | 210.27 |
| 2/21/2025 | 215.70 | 215.70 | 209.56 | 210.29 | 69,099 | 210.29 |
| 2/20/2025 | 213.08 | 214.78 | 211.00 | 213.72 | 30,796 | 213.72 |
| 2/19/2025 | 210.05 | 215.70 | 210.05 | 215.02 | 103,905 | 215.02 |
| 2/18/2025 | 210.95 | 213.98 | 209.42 | 211.01 | 129,068 | 211.01 |
| 2/14/2025 | 213.10 | 216.85 | 213.00 | 213.02 | 72,135 | 213.02 |
| 2/13/2025 | 216.49 | 217.19 | 215.00 | 216.21 | 89,029 | 216.21 |
| 2/12/2025 | 215.99 | 220.24 | 211.88 | 216.50 | 79,965 | 216.50 |
| 2/11/2025 | 219.17 | 222.15 | 219.17 | 220.78 | 48,197 | 220.78 |
| 2/10/2025 | 219.81 | 222.32 | 218.09 | 220.00 | 60,751 | 220.00 |
| 2/07/2025 | 223.47 | 223.58 | 216.38 | 219.39 | 92,763 | 219.39 |
| 2/06/2025 | 221.98 | 223.79 | 219.59 | 223.44 | 53,677 | 223.44 |
| 2/05/2025 | 222.86 | 227.32 | 220.16 | 222.11 | 81,485 | 222.11 |
| 2/04/2025 | 213.87 | 223.69 | 213.87 | 222.34 | 79,156 | 222.34 |
| 2/03/2025 | 213.14 | 219.00 | 211.34 | 215.31 | 66,680 | 215.31 |
| 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 |