Skip to main content
UNF logo

UniFirst Corporation

UNFNYSEIndustrialsSpecialty Business Services

$279.64Today:- (-)1Y +78.95%

As of Oct 26, 2026 close

Market cap
$5.09B
P/E (TTM)
43.94
Forward P/E
50.00
Dividend yield
0.52%
52-week range
$147.66$306.67
Volume (live)
-
Avg. volume (3M)
297.76K

UniFirst (UNF) Historical Stock Prices

Analyze UniFirst (UNF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

UniFirst (UNF) Interactive Price Chart

Interactive historical price chart showing UniFirst stock price movements and trends across multiple time periods.

Loading chart...

UNF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UNF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026282.00283.76278.27279.64279.64286.50K
Oct 23, 2026276.89284.83275.50281.29281.29343.42K
Oct 22, 2026275.85282.13274.00278.99278.99310.65K
Oct 21, 2026269.02275.12265.02274.00274.00322.55K
Oct 20, 2026264.76267.14263.69266.63266.63208.29K
Oct 19, 2026261.28265.64260.00262.13262.13230.16K
Oct 16, 2026265.83266.69258.00263.00263.00229.07K
Oct 15, 2026260.45267.51260.45264.83264.83174.84K
Oct 14, 2026259.22259.69253.65258.08258.08321.00K
Oct 13, 2026265.22266.74257.50258.08258.08265.27K
Oct 12, 2026261.79266.04261.79262.46262.46171.81K
Oct 9, 2026259.80264.14259.25260.85260.85324.38K
Oct 8, 2026253.91261.52249.51259.60259.60248.72K
Oct 7, 2026251.85256.52251.03252.31252.31218.31K
Oct 6, 2026252.20254.74250.40251.72251.72225.10K
Oct 5, 2026251.62256.69251.62252.89252.89245.57K
Oct 2, 2026252.65255.74248.52251.78251.78555.37K
Oct 1, 2026250.91256.39248.93252.32252.32319.12K
Sep 30, 2026253.93256.01248.54250.52250.52386.95K
Sep 29, 2026260.50260.77252.81254.54254.54413.52K
Sep 28, 2026258.45267.00256.98259.44259.44297.63K
Sep 25, 2026258.64261.48256.41259.09259.09142.41K
Sep 24, 2026258.58262.53255.94257.86257.86196.24K
Sep 23, 2026263.90266.74257.09257.62257.62194.80K
Sep 22, 2026265.86268.96263.93265.02265.02204.53K
Sep 21, 2026262.04266.22261.60264.00264.00261.37K
Sep 18, 2026260.95263.34255.00261.62261.62698.31K
Sep 17, 2026266.86271.95261.26261.26261.26294.54K
Sep 16, 2026267.06269.73265.81266.12266.12502.61K
Sep 15, 2026270.12271.32266.13267.27267.27339.91K
Sep 14, 2026276.27279.00270.02270.07270.07329.08K
Sep 11, 2026271.88275.97267.39274.68274.68359.93K
Sep 10, 2026275.85275.85269.68270.77270.77362.17K
Sep 9, 2026274.52276.88272.02275.15275.15287.83K
Sep 8, 2026272.60291.17272.60275.66275.66233.11K
Sep 4, 2026273.43275.50269.62275.17275.17303.44K
Sep 3, 2026277.15279.06272.43275.10274.74209.53K
Sep 2, 2026278.33278.85274.34275.26274.89262.95K
Sep 1, 2026278.01281.95275.54277.48277.11273.94K
Aug 31, 2026280.49280.95275.88276.60276.23309.05K
Aug 28, 2026285.00288.69280.74281.88281.51515.59K
Aug 27, 2026287.51287.51284.80285.75285.37232.58K
Aug 26, 2026289.60291.39286.18287.98287.60260.26K
Aug 25, 2026290.50294.98285.34288.06287.68349.03K
Aug 24, 2026291.38293.18290.44291.75291.36195.16K
Aug 21, 2026289.55291.74287.90290.25289.86148.66K
Aug 20, 2026288.33292.72287.98288.65288.27182.67K
Aug 19, 2026287.02293.32287.02289.35288.97164.84K
Aug 18, 2026289.06289.94286.41286.50286.12180.40K
Aug 17, 2026286.45289.69285.02286.47286.09143.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.