Unifirst Corporation (UNF) Historical Stock Data
177.62 ↓1.73 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNF is up 0.41% a day on average. There have been 20 days where Unifirst Corporation closed green and 10 days where UNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 183.93 | 177.62 | ↓$6.31 (-3.43%) | 176.85 | 183.93 | 214.11K |
| 2025-12-12 | 180.32 | 179.35 | ↓$0.97 (-0.54%) | 178.51 | 182.92 | 92.64K |
| 2025-12-11 | 182.60 | 179.77 | ↓$2.83 (-1.55%) | 179.63 | 186.04 | 116.21K |
| 2025-12-10 | 180.56 | 181.13 | ↑$0.57 (0.32%) | 179.35 | 183.26 | 185.86K |
| 2025-12-09 | 180.42 | 179.87 | ↓$0.55 (-0.30%) | 178.43 | 181.90 | 165.97K |
| 2025-12-08 | 181.30 | 180.01 | ↓$1.29 (-0.71%) | 179.00 | 184.81 | 357.03K |
| 2025-12-05 | 178.04 | 181.22 | ↑$3.18 (1.79%) | 176.72 | 182.31 | 114.64K |
| 2025-12-04 | 178.01 | 177.85 | ↓$0.16 (-0.09%) | 173.87 | 180.75 | 168.22K |
| 2025-12-03 | 176.54 | 177.38 | ↑$0.84 (0.48%) | 175.67 | 179.12 | 160.95K |
| 2025-12-02 | 176.60 | 177.19 | ↑$0.59 (0.33%) | 174.27 | 177.72 | 326.60K |
| 2025-12-01 | 170.99 | 177.15 | ↑$6.16 (3.60%) | 170.99 | 179.28 | 215.89K |
| 2025-11-28 | 171.58 | 172.55 | ↑$0.97 (0.57%) | 171.58 | 173.12 | 157.92K |
| 2025-11-26 | 166.15 | 171.85 | ↑$5.70 (3.43%) | 164.43 | 174.59 | 254.83K |
| 2025-11-25 | 163.52 | 167.02 | ↑$3.50 (2.14%) | 163.52 | 171.17 | 125.09K |
| 2025-11-24 | 163.08 | 162.29 | ↓$0.79 (-0.48%) | 161.06 | 163.53 | 61.29K |
| 2025-11-21 | 160.70 | 163.05 | ↑$2.35 (1.46%) | 159.82 | 164.50 | 98.71K |
| 2025-11-20 | 159.49 | 159.86 | ↑$0.37 (0.23%) | 158.25 | 161.41 | 131.43K |
| 2025-11-19 | 158.61 | 159.85 | ↑$1.24 (0.78%) | 157.64 | 160.92 | 196.09K |
| 2025-11-18 | 158.71 | 158.71 | ↑$0.00 (0.00%) | 154.00 | 161.10 | 128.67K |
| 2025-11-17 | 159.58 | 158.05 | ↓$1.53 (-0.96%) | 157.85 | 159.94 | 237.39K |
| 2025-11-14 | 158.46 | 161.20 | ↑$2.74 (1.73%) | 154.02 | 163.86 | 289.99K |
| 2025-11-13 | 154.83 | 159.21 | ↑$4.38 (2.83%) | 151.51 | 160.47 | 151.28K |
| 2025-11-12 | 153.66 | 155.37 | ↑$1.71 (1.11%) | 153.66 | 159.17 | 153.12K |
| 2025-11-11 | 152.84 | 153.05 | ↑$0.21 (0.14%) | 151.51 | 154.14 | 61.66K |
| 2025-11-10 | 152.01 | 152.91 | ↑$0.90 (0.59%) | 150.42 | 153.68 | 106.37K |
| 2025-11-07 | 150.43 | 151.34 | ↑$0.91 (0.60%) | 149.78 | 151.86 | 86.77K |
| 2025-11-06 | 149.97 | 150.02 | ↑$0.05 (0.03%) | 147.88 | 150.80 | 93.34K |
| 2025-11-05 | 151.90 | 151.81 | ↓$0.09 (-0.06%) | 150.60 | 153.27 | 62.46K |
| 2025-11-04 | 155.13 | 151.86 | ↓$3.27 (-2.11%) | 150.32 | 155.84 | 121.02K |
| 2025-11-03 | 155.11 | 155.76 | ↑$0.65 (0.42%) | 152.26 | 156.91 | 121.96K |
Create an account or log in to view more rows.
$UNF Holding Pattern
$UNF Like if the Hedgies are fucked
$UNF back to business
$UNF ready to explode
$UNF Mindset is key
$UNF Who else bought the dip on Friday?
$UNF is the dump over
$UNF might get a sell off today
$UNF wow! I sold too early
$UNF bull flag
breakout!