Unifirst Corporation (UNF) Historical Stock Data
199.59 ↓1.58 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNF is up 0.03% a day on average. There have been 14 days where Unifirst Corporation closed green and 16 days where UNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 200.66 | 199.59 | ↓$1.07 (-0.53%) | 199.54 | 203.38 | 59.53K |
| 2024-12-02 | 201.00 | 201.17 | ↑$0.17 (0.08%) | 198.89 | 202.69 | 101.79K |
| 2024-11-29 | 203.02 | 200.87 | ↓$2.15 (-1.06%) | 200.67 | 203.52 | 122.42K |
| 2024-11-27 | 207.91 | 202.84 | ↓$5.07 (-2.44%) | 202.84 | 207.91 | 49.09K |
| 2024-11-26 | 203.15 | 206.22 | ↑$3.07 (1.51%) | 203.15 | 207.27 | 79.30K |
| 2024-11-25 | 202.75 | 204.58 | ↑$1.83 (0.90%) | 202.15 | 208.20 | 89.44K |
| 2024-11-22 | 197.71 | 200.23 | ↑$2.52 (1.27%) | 197.71 | 200.64 | 55.79K |
| 2024-11-21 | 193.47 | 196.07 | ↑$2.60 (1.34%) | 192.01 | 197.00 | 75.47K |
| 2024-11-20 | 191.55 | 191.63 | ↑$0.08 (0.04%) | 189.33 | 192.88 | 81.89K |
| 2024-11-19 | 193.49 | 192.83 | ↓$0.66 (-0.34%) | 192.07 | 195.27 | 66.72K |
| 2024-11-18 | 196.69 | 195.44 | ↓$1.25 (-0.64%) | 194.15 | 197.22 | 54.27K |
| 2024-11-15 | 198.76 | 196.02 | ↓$2.74 (-1.38%) | 196.01 | 199.07 | 54.27K |
| 2024-11-14 | 200.26 | 196.97 | ↓$3.29 (-1.64%) | 192.75 | 200.26 | 74.74K |
| 2024-11-13 | 202.15 | 198.97 | ↓$3.18 (-1.57%) | 198.39 | 204.71 | 37.98K |
| 2024-11-12 | 203.79 | 200.23 | ↓$3.56 (-1.75%) | 199.75 | 204.10 | 50.44K |
| 2024-11-11 | 202.59 | 203.73 | ↑$1.14 (0.56%) | 201.79 | 205.38 | 47.88K |
| 2024-11-08 | 195.00 | 200.73 | ↑$5.73 (2.94%) | 195.00 | 201.51 | 127.19K |
| 2024-11-07 | 198.84 | 195.74 | ↓$3.10 (-1.56%) | 195.00 | 199.54 | 54.44K |
| 2024-11-06 | 191.10 | 198.55 | ↑$7.45 (3.90%) | 190.37 | 199.78 | 116.66K |
| 2024-11-05 | 175.82 | 181.76 | ↑$5.94 (3.38%) | 175.82 | 182.23 | 70.24K |
| 2024-11-04 | 179.75 | 179.53 | ↓$0.22 (-0.12%) | 179.53 | 181.21 | 73.57K |
| 2024-11-01 | 179.79 | 179.88 | ↑$0.09 (0.05%) | 178.98 | 181.83 | 53.48K |
| 2024-10-31 | 183.25 | 179.81 | ↓$3.44 (-1.88%) | 179.80 | 184.07 | 54.46K |
| 2024-10-30 | 185.00 | 184.31 | ↓$0.69 (-0.37%) | 184.31 | 186.77 | 47.48K |
| 2024-10-29 | 184.26 | 185.27 | ↑$1.01 (0.55%) | 184.07 | 186.92 | 59.23K |
| 2024-10-28 | 188.23 | 185.92 | ↓$2.31 (-1.23%) | 185.40 | 188.69 | 82.92K |
| 2024-10-25 | 189.00 | 187.01 | ↓$1.99 (-1.05%) | 186.79 | 191.06 | 107.80K |
| 2024-10-24 | 183.82 | 189.11 | ↑$5.29 (2.88%) | 183.82 | 189.82 | 119.33K |
| 2024-10-23 | 186.22 | 184.00 | ↓$2.22 (-1.19%) | 174.86 | 187.11 | 94.67K |
| 2024-10-22 | 189.65 | 189.93 | ↑$0.28 (0.15%) | 188.70 | 191.25 | 35.95K |
Create an account or log in to view more rows.
$UNF bull flag
breakout!
$UNF we’re fucked tomorrow boys
$UNF FYI - leaning bullish
$UNF nice
$UNF MACD turned bullish
$UNF Buying more on Monday lets go
$UNF upupup!
$UNF buy SHARES
$UNF is being added
$UNF Moon soon