Unifirst Corporation (UNF) Historical Stock Data
197.58 ↓1.99 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNF is down -0.02% a day on average. There have been 16 days where Unifirst Corporation closed green and 14 days where UNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 201.26 | 197.58 | ↓$3.68 (-1.83%) | 197.50 | 201.26 | 151.24K |
| 2025-12-24 | 199.20 | 199.57 | ↑$0.37 (0.19%) | 197.36 | 200.60 | 136.02K |
| 2025-12-23 | 200.23 | 199.00 | ↓$1.23 (-0.61%) | 197.17 | 201.80 | 324.79K |
| 2025-12-22 | 213.22 | 197.64 | ↓$15.58 (-7.31%) | 191.90 | 218.52 | 1.30M |
| 2025-12-19 | 172.51 | 170.16 | ↓$2.35 (-1.36%) | 166.42 | 172.51 | 526.38K |
| 2025-12-18 | 177.53 | 174.04 | ↓$3.49 (-1.97%) | 173.63 | 178.08 | 111.72K |
| 2025-12-17 | 174.15 | 176.81 | ↑$2.66 (1.53%) | 171.86 | 178.78 | 237.85K |
| 2025-12-16 | 175.95 | 174.20 | ↓$1.75 (-0.99%) | 173.43 | 177.56 | 175.90K |
| 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 |
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!