Unifirst Corporation (UNF) Historical Stock Data
175.36 ↑1.36 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNF is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 172.86 | 175.36 | ↑$2.50 (1.45%) | 172.70 | 175.80 | 197.86K |
| 2025-03-31 | 171.57 | 174.00 | ↑$2.43 (1.42%) | 170.81 | 176.82 | 174.78K |
| 2025-03-28 | 177.18 | 173.90 | ↓$3.28 (-1.85%) | 172.94 | 177.74 | 160.09K |
| 2025-03-27 | 171.94 | 178.01 | ↑$6.07 (3.53%) | 169.81 | 180.60 | 216.61K |
| 2025-03-26 | 171.72 | 170.87 | ↓$0.85 (-0.49%) | 169.38 | 174.75 | 423.41K |
| 2025-03-25 | 171.50 | 169.41 | ↓$2.09 (-1.22%) | 162.00 | 176.36 | 476.38K |
| 2025-03-24 | 199.66 | 197.57 | ↓$2.09 (-1.05%) | 196.05 | 199.66 | 150.59K |
| 2025-03-21 | 198.01 | 197.22 | ↓$0.79 (-0.40%) | 194.94 | 198.07 | 291.92K |
| 2025-03-20 | 202.51 | 200.13 | ↓$2.38 (-1.18%) | 199.70 | 203.76 | 69.75K |
| 2025-03-19 | 206.91 | 204.97 | ↓$1.94 (-0.94%) | 203.44 | 207.80 | 90.37K |
| 2025-03-18 | 203.72 | 206.11 | ↑$2.39 (1.17%) | 203.66 | 206.21 | 66.83K |
| 2025-03-17 | 203.00 | 205.46 | ↑$2.46 (1.21%) | 201.94 | 210.03 | 105.34K |
| 2025-03-14 | 203.45 | 204.51 | ↑$1.06 (0.52%) | 202.58 | 204.63 | 71.31K |
| 2025-03-13 | 204.65 | 202.56 | ↓$2.09 (-1.02%) | 201.74 | 204.65 | 44.16K |
| 2025-03-12 | 204.92 | 203.34 | ↓$1.58 (-0.77%) | 200.58 | 206.01 | 67.25K |
| 2025-03-11 | 205.91 | 204.46 | ↓$1.45 (-0.70%) | 204.00 | 207.13 | 54.56K |
| 2025-03-10 | 207.69 | 205.07 | ↓$2.62 (-1.26%) | 203.89 | 209.58 | 109.24K |
| 2025-03-07 | 209.23 | 209.53 | ↑$0.30 (0.14%) | 205.67 | 210.42 | 86.08K |
| 2025-03-06 | 209.02 | 209.29 | ↑$0.27 (0.13%) | 205.88 | 210.88 | 53.71K |
| 2025-03-05 | 206.10 | 210.58 | ↑$4.48 (2.17%) | 206.10 | 212.07 | 85.43K |
| 2025-03-04 | 211.50 | 207.01 | ↓$4.49 (-2.12%) | 206.10 | 211.50 | 114.31K |
| 2025-03-03 | 214.34 | 212.90 | ↓$1.44 (-0.67%) | 210.98 | 214.60 | 61.79K |
| 2025-02-28 | 210.44 | 214.92 | ↑$4.48 (2.13%) | 210.00 | 215.29 | 142.39K |
| 2025-02-27 | 209.22 | 209.89 | ↑$0.67 (0.32%) | 209.01 | 211.36 | 46.08K |
| 2025-02-26 | 211.90 | 210.03 | ↓$1.87 (-0.88%) | 208.03 | 213.07 | 88.46K |
| 2025-02-25 | 210.72 | 213.42 | ↑$2.70 (1.28%) | 210.72 | 215.54 | 73.02K |
| 2025-02-24 | 211.34 | 210.27 | ↓$1.07 (-0.51%) | 209.56 | 212.61 | 75.33K |
| 2025-02-21 | 215.70 | 210.29 | ↓$5.41 (-2.51%) | 209.56 | 215.70 | 69.10K |
| 2025-02-20 | 213.08 | 213.72 | ↑$0.64 (0.30%) | 211.00 | 214.78 | 30.80K |
| 2025-02-19 | 210.05 | 215.02 | ↑$4.97 (2.37%) | 210.05 | 215.70 | 103.91K |
Create an account or log in to view more rows.
$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!
$UNF we’re fucked tomorrow boys
$UNF FYI - leaning bullish
$UNF nice
$UNF MACD turned bullish
$UNF Buying more on Monday lets go