Unifirst Corporation (UNF) Historical Stock Data
185.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNF is up 0.59% a day on average. There have been 18 days where Unifirst Corporation closed green and 12 days where UNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 189.71 | 185.40 | ↓$4.31 (-2.27%) | 183.16 | 190.00 | 97.52K |
| 2025-05-09 | 184.09 | 184.05 | ↓$0.04 (-0.02%) | 182.60 | 184.48 | 69.56K |
| 2025-05-08 | 182.96 | 183.53 | ↑$0.57 (0.31%) | 182.66 | 186.21 | 57.98K |
| 2025-05-07 | 181.52 | 180.78 | ↓$0.74 (-0.41%) | 179.14 | 182.00 | 137.23K |
| 2025-05-06 | 178.14 | 181.51 | ↑$3.37 (1.89%) | 177.78 | 182.89 | 112.03K |
| 2025-05-05 | 180.68 | 180.65 | ↓$0.03 (-0.02%) | 178.89 | 181.31 | 64.27K |
| 2025-05-02 | 180.99 | 179.95 | ↓$1.04 (-0.57%) | 178.83 | 180.99 | 61.10K |
| 2025-05-01 | 178.79 | 179.82 | ↑$1.03 (0.58%) | 176.82 | 180.48 | 73.01K |
| 2025-04-30 | 179.43 | 178.47 | ↓$0.96 (-0.54%) | 174.62 | 179.61 | 91.09K |
| 2025-04-29 | 177.96 | 179.90 | ↑$1.94 (1.09%) | 177.13 | 180.81 | 74.91K |
| 2025-04-28 | 177.39 | 178.39 | ↑$1.00 (0.56%) | 175.33 | 179.24 | 193.74K |
| 2025-04-25 | 176.37 | 177.39 | ↑$1.02 (0.58%) | 174.70 | 177.73 | 68.15K |
| 2025-04-24 | 172.94 | 176.45 | ↑$3.51 (2.03%) | 171.78 | 177.66 | 158.10K |
| 2025-04-23 | 175.37 | 172.24 | ↓$3.13 (-1.78%) | 171.88 | 177.34 | 88.97K |
| 2025-04-22 | 171.07 | 173.04 | ↑$1.97 (1.15%) | 171.06 | 174.33 | 123.43K |
| 2025-04-21 | 170.33 | 170.66 | ↑$0.33 (0.19%) | 169.05 | 171.47 | 96.79K |
| 2025-04-17 | 173.23 | 171.88 | ↓$1.35 (-0.78%) | 171.72 | 174.70 | 89.44K |
| 2025-04-16 | 173.01 | 173.41 | ↑$0.40 (0.23%) | 172.36 | 175.23 | 96.56K |
| 2025-04-15 | 172.97 | 174.61 | ↑$1.64 (0.95%) | 172.97 | 177.96 | 110.32K |
| 2025-04-14 | 175.31 | 175.07 | ↓$0.24 (-0.14%) | 170.35 | 177.60 | 136.96K |
| 2025-04-11 | 169.59 | 174.15 | ↑$4.56 (2.69%) | 167.88 | 175.19 | 212.15K |
| 2025-04-10 | 170.01 | 169.99 | ↓$0.02 (-0.01%) | 167.11 | 172.58 | 238.70K |
| 2025-04-09 | 160.98 | 173.11 | ↑$12.13 (7.54%) | 160.98 | 176.93 | 195.72K |
| 2025-04-08 | 167.64 | 161.86 | ↓$5.78 (-3.45%) | 158.20 | 167.97 | 117.02K |
| 2025-04-07 | 161.97 | 164.39 | ↑$2.42 (1.49%) | 156.34 | 166.31 | 244.04K |
| 2025-04-04 | 163.90 | 163.41 | ↓$0.49 (-0.30%) | 158.48 | 165.52 | 243.54K |
| 2025-04-03 | 171.83 | 172.17 | ↑$0.34 (0.20%) | 164.82 | 173.40 | 339.81K |
| 2025-04-02 | 171.00 | 177.16 | ↑$6.16 (3.60%) | 168.38 | 183.28 | 233.43K |
| 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 |
Create an account or log in to view more rows.
$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!
$UNF we’re fucked tomorrow boys
$UNF FYI - leaning bullish
$UNF nice
$UNF MACD turned bullish