UniFirst Corporation ( UNF) - Price History

Monthly price history for UNF (UniFirst Corporation)

DateAdjusted priceReal price
July 2026 $289.48 $289.48
June 2026 $264.46 $264.46
May 2026 $265.06 $265.42
April 2026 $255.17 $255.51
March 2026 $251.25 $251.59
February 2026 $234.18 $234.82
January 2026 $214.41 $215
December 2025 $192.37 $192.90
November 2025 $171.73 $172.55
October 2025 $153.61 $154.35
September 2025 $166.39 $167.19
August 2025 $176.62 $177.82
July 2025 $169.88 $171.03
June 2025 $186.95 $188.22
May 2025 $186.94 $188.56
April 2025 $176.94 $178.47
March 2025 $172.51 $174
February 2025 $212.72 $214.92
January 2025 $212.13 $214.32
December 2024 $169.34 $171.09
November 2024 $198.46 $200.87
October 2024 $177.66 $179.81
September 2024 $196.27 $198.65
August 2024 $187.08 $189.69
July 2024 $191.87 $194.54
June 2024 $169.17 $171.53
May 2024 $156.09 $158.60
April 2024 $157.60 $160.13
March 2024 $170.69 $173.43
February 2024 $165.73 $168.72
January 2024 $166.42 $169.42
December 2023 $179.67 $182.91
November 2023 $169.23 $172.60
October 2023 $161.22 $164.43
September 2023 $159.82 $163.01
August 2023 $172.38 $176.13
July 2023 $158.85 $162.30
June 2023 $151.71 $155.01
May 2023 $167.18 $171.11
April 2023 $159.92 $163.68
March 2023 $172.18 $176.23
February 2023 $191.31 $196.13
January 2023 $193.57 $198.44
December 2022 $188.25 $192.99
November 2022 $188.70 $193.76
October 2022 $179.20 $184.01
September 2022 $163.83 $168.23
August 2022 $175.25 $180.26
July 2022 $190.44 $195.89
June 2022 $167.39 $172.18
May 2022 $158.62 $163.44
April 2022 $167.22 $172.30
March 2022 $178.85 $184.28
February 2022 $175.60 $181.25
January 2022 $184.16 $190.09
December 2021 $203.84 $210.40
November 2021 $185.39 $191.65
October 2021 $191.49 $197.96
September 2021 $205.67 $212.62
August 2021 $221.35 $229.07
July 2021 $210.43 $217.77
June 2021 $226.73 $234.64
May 2021 $213.96 $221.68
April 2021 $216.39 $224.19
March 2021 $215.92 $223.71
February 2021 $233.62 $242.29
January 2021 $205.19 $212.80
December 2020 $204.12 $211.69
November 2020 $178.02 $184.88
October 2020 $157.74 $163.81
September 2020 $182.35 $189.37
August 2020 $185.24 $192.62
July 2020 $179.34 $186.48
June 2020 $172.10 $178.95
May 2020 $172.69 $179.80
April 2020 $161.50 $168.15
March 2020 $145.11 $151.09
February 2020 $178.21 $185.81
January 2020 $195.59 $203.93
December 2019 $193.72 $201.98
November 2019 $197.57 $206.25
October 2019 $192.39 $200.84
September 2019 $186.91 $195.12
August 2019 $187.56 $195.91
July 2019 $188.48 $196.87
June 2019 $180.53 $188.57
May 2019 $151.90 $158.78
April 2019 $151.28 $158.13
March 2019 $146.85 $153.50
February 2019 $137.48 $143.82
January 2019 $132.33 $138.43
December 2018 $136.76 $143.07
November 2018 $147.49 $154.41
October 2018 $142.61 $149.30
September 2018 $165.87 $173.65
August 2018 $176.79 $185.20
July 2018 $178.65 $187.15
June 2018 $168.87 $176.90
May 2018 $169.43 $177.60
April 2018 $153.21 $160.60
March 2018 $154.21 $161.65
February 2018 $148.12 $155.30
January 2018 $157.66 $165.30
December 2017 $157.28 $164.90
November 2017 $155.91 $163.50
October 2017 $150.18 $157.50
September 2017 $144.46 $151.50
August 2017 $136.89 $143.60
July 2017 $135.61 $142.25
June 2017 $134.13 $140.70
May 2017 $135.05 $141.70
April 2017 $132.66 $139.20
March 2017 $134.81 $141.45
February 2017 $126.81 $133.10
January 2017 $121.86 $127.90
December 2016 $136.86 $143.65
November 2016 $134.64 $141.35
October 2016 $116.68 $122.50
September 2016 $125.60 $131.86
August 2016 $122.26 $128.39
July 2016 $111.30 $116.88
June 2016 $110.19 $115.72
May 2016 $110.11 $115.67
April 2016 $103.17 $108.38
March 2016 $103.87 $109.12
February 2016 $100.31 $105.41
January 2016 $100.20 $105.30
December 2015 $99.16 $104.20
November 2015 $103.29 $108.58
October 2015 $99.95 $105.07
September 2015 $101.60 $106.81
August 2015 $103.09 $108.41
July 2015 $105.38 $110.82
June 2015 $106.36 $111.85
May 2015 $108.66 $114.31
April 2015 $107.64 $113.23
March 2015 $111.88 $117.69
February 2015 $112.92 $118.83
January 2015 $110.36 $116.13
December 2014 $115.42 $121.45
November 2014 $106.01 $111.59
October 2014 $105.98 $111.56
September 2014 $91.76 $96.59
August 2014 $92.07 $96.95
July 2014 $92.31 $97.21
June 2014 $100.66 $106
May 2014 $93.93 $98.95
April 2014 $91.36 $96.24
March 2014 $104.36 $109.94
February 2014 $104.09 $109.69
January 2014 $100.40 $105.80
December 2013 $101.54 $107
November 2013 $96.98 $102.24
October 2013 $97.53 $102.82
September 2013 $99.05 $104.42
August 2013 $90.92 $95.88
July 2013 $92.94 $98.02
June 2013 $86.52 $91.25
May 2013 $89.95 $94.90
April 2013 $86.30 $91.05
March 2013 $85.78 $90.50
February 2013 $79.15 $83.54
January 2013 $77.44 $81.74
December 2012 $69.46 $73.32
November 2012 $66.82 $70.57
October 2012 $65.88 $69.57
September 2012 $63.24 $66.79
August 2012 $60.10 $63.51
July 2012 $59.26 $62.62
June 2012 $60.33 $63.75
May 2012 $54.12 $57.22
April 2012 $57.46 $60.76
March 2012 $58.21 $61.55
February 2012 $56.78 $60.08
January 2012 $57.07 $60.38
December 2011 $53.63 $56.74
November 2011 $54.62 $57.83
October 2011 $49.45 $52.35
September 2011 $42.78 $45.29
August 2011 $48.87 $51.78
July 2011 $51.77 $54.85
June 2011 $53.03 $56.19
May 2011 $50.57 $53.62
April 2011 $48.81 $51.76
March 2011 $49.99 $53.01
February 2011 $53.15 $56.40
January 2011 $52.55 $55.76
December 2010 $51.88 $55.05
November 2010 $48.28 $51.27
October 2010 $43.35 $46.03
September 2010 $41.58 $44.15
August 2010 $36.94 $39.26
July 2010 $41.36 $43.96
June 2010 $41.42 $44.02
May 2010 $42.30 $45
April 2010 $45.94 $48.87
March 2010 $48.41 $51.50
February 2010 $49.37 $52.56
January 2010 $47.19 $50.24
December 2009 $45.19 $48.11
November 2009 $41.25 $43.95
October 2009 $39.49 $42.07
September 2009 $41.72 $44.45
August 2009 $37.41 $39.89
July 2009 $36.50 $38.92
June 2009 $34.86 $37.17
May 2009 $31.99 $34.15
April 2009 $34.93 $37.29
March 2009 $26.08 $27.84
February 2009 $22.40 $23.96
January 2009 $24.54 $26.24
December 2008 $27.76 $29.69
November 2008 $25.88 $27.71
October 2008 $30.47 $32.63
September 2008 $40.24 $43.09
August 2008 $40.15 $43.03
July 2008 $41.77 $44.77
June 2008 $41.67 $44.66
May 2008 $44.74 $48
April 2008 $43.64 $46.81
March 2008 $34.58 $37.09
February 2008 $35.97 $38.63
January 2008 $38.03 $40.84
December 2007 $35.39 $38
November 2007 $34.76 $37.37
October 2007 $35.01 $37.63
September 2007 $34.85 $37.46
August 2007 $38.46 $41.38
July 2007 $34.91 $37.56
June 2007 $40.94 $44.05
May 2007 $38.78 $41.76
April 2007 $39.07 $42.08
March 2007 $35.63 $38.37
February 2007 $38.55 $41.56
January 2007 $38.53 $41.53
December 2006 $35.63 $38.41
November 2006 $38.46 $41.50
October 2006 $33.41 $36.05
September 2006 $28.95 $31.24
August 2006 $28.73 $31.04
July 2006 $28.78 $31.09
June 2006 $31.94 $34.50
May 2006 $29.63 $32.05
April 2006 $28.68 $31.02
March 2006 $30.71 $33.22
February 2006 $30.95 $33.51
January 2006 $32.10 $34.76
December 2005 $28.72 $31.10
November 2005 $28.50 $30.90
October 2005 $32.34 $35.06
September 2005 $32.35 $35.07
August 2005 $36.20 $39.29
July 2005 $41.02 $44.51
June 2005 $37.36 $40.54
May 2005 $33.69 $36.60
April 2005 $34.47 $37.44
March 2005 $36.73 $39.90
February 2005 $37.32 $40.58
January 2005 $35.86 $38.99
December 2004 $26.01 $28.28
November 2004 $25.38 $27.64
October 2004 $24.41 $26.58
September 2004 $26.27 $28.60
August 2004 $26.35 $28.73
July 2004 $27.26 $29.72
June 2004 $26.68 $29.09
May 2004 $23.81 $26
April 2004 $27.02 $29.50
March 2004 $25.26 $27.58
February 2004 $25.25 $27.61
January 2004 $23.74 $25.96
December 2003 $21.69 $23.71
November 2003 $21.21 $23.23
October 2003 $24.06 $26.35
September 2003 $21.58 $23.64
August 2003 $23.48 $25.75
July 2003 $23.50 $25.77
June 2003 $19.97 $21.90
May 2003 $16.38 $18
April 2003 $14.97 $16.45
March 2003 $14.06 $15.45
February 2003 $17.07 $18.80
January 2003 $18.52 $20.39
December 2002 $18.34 $20.20
November 2002 $17.72 $19.55
October 2002 $18.12 $19.99
September 2002 $21.61 $23.84
August 2002 $21.02 $23.23
July 2002 $22.49 $24.85
June 2002 $22.89 $25.30
May 2002 $22.50 $24.90
April 2002 $24.54 $27.16
March 2002 $22.72 $25.15
February 2002 $20.20 $22.39
January 2002 $20.04 $22.22
December 2001 $20.34 $22.55
November 2001 $17.99 $19.98
October 2001 $15.80 $17.55
September 2001 $15.22 $16.90
August 2001 $14.96 $16.65
July 2001 $15.23 $16.95
June 2001 $17.07 $19
May 2001 $16.45 $18.35
April 2001 $14.25 $15.90
March 2001 $11.74 $13.10
February 2001 $11.55 $12.92
January 2001 $10.85 $12.14
December 2000 $9.16 $10.25
November 2000 $8.57 $9.62
October 2000 $8.51 $9.56
September 2000 $8.90 $10
August 2000 $8.98 $10.12
July 2000 $8.32 $9.38
June 2000 $6.98 $7.88
May 2000 $7.23 $8.19
April 2000 $8.50 $9.62
March 2000 $9.93 $11.25
February 2000 $8.85 $10.06
January 2000 $10.11 $11.50
December 1999 $11.10 $12.62
November 1999 $13.31 $15.19
October 1999 $10.74 $12.25
September 1999 $12.05 $13.75
August 1999 $13.22 $15.12
July 1999 $14.59 $16.69
June 1999 $16.06 $18.38
May 1999 $15.70 $18
April 1999 $15.21 $17.44
March 1999 $18.43 $21.12
February 1999 $19.59 $22.50
January 1999 $20.36 $23.38
December 1998 $19.87 $22.81
November 1998 $19.14 $22
October 1998 $24.19 $27.81
September 1998 $23.43 $26.94
August 1998 $21.88 $25.19
July 1998 $22.64 $26.06
June 1998 $21.72 $25
May 1998 $22.34 $25.75
April 1998 $23.43 $27
March 1998 $24.30 $28
February 1998 $23.51 $27.12
January 1998 $22.10 $25.50
December 1997 $24.32 $28.06
November 1997 $22.35 $25.81
October 1997 $21.75 $25.12
September 1997 $21 $24.25
August 1997 $20.75 $24
July 1997 $20.32 $23.50
June 1997 $17.29 $20
May 1997 $16.94 $19.62
April 1997 $16.40 $19
March 1997 $16.84 $19.50
February 1997 $17.35 $20.12
January 1997 $19.29 $22.38
December 1996 $18.32 $21.25
November 1996 $18.19 $21.12
October 1996 $17.32 $20.12
September 1996 $15.93 $18.50
August 1996 $17.62 $20.50
July 1996 $17.19 $20
June 1996 $18.16 $21.12
May 1996 $19.53 $22.75
April 1996 $20.60 $24
March 1996 $16.20 $18.88
February 1996 $16.61 $19.38
January 1996 $15.22 $17.75
December 1995 $15.43 $18
November 1995 $13.59 $15.88
October 1995 $11.98 $14
September 1995 $12.52 $14.62
August 1995 $11.86 $13.88
July 1995 $11.54 $13.50
June 1995 $11.54 $13.50
May 1995 $10.34 $12.12
April 1995 $10.13 $11.88
March 1995 $10.02 $11.75
February 1995 $10.21 $12
January 1995 $10 $11.75
December 1994 $10.32 $12.12
November 1994 $10.30 $12.12
October 1994 $10.08 $11.88
September 1994 $11.04 $13
August 1994 $11.44 $13.50
July 1994 $9.96 $11.75
June 1994 $11.97 $14.12
May 1994 $13.22 $15.62
April 1994 $12.69 $15
March 1994 $13.54 $16
February 1994 $14.15 $16.75
January 1994 $14.15 $16.75
December 1993 $13.10 $31
November 1993 $13.82 $32.75
October 1993 $14.03 $33.25
September 1993 $13.29 $31.50
August 1993 $13.69 $32.50
July 1993 $13.27 $31.50
June 1993 $12.42 $29.50
May 1993 $11.35 $27
April 1993 $11.82 $28.12
March 1993 $11.98 $28.50
February 1993 $11.86 $28.25
January 1993 $12.07 $28.75
December 1992 $11.12 $26.50
November 1992 $10.58 $25.25
October 1992 $10.63 $25.38
September 1992 $9.63 $23
August 1992 $10.25 $24.50
July 1992 $9.83 $23.50
June 1992 $9.83 $23.50
May 1992 $8.82 $21.12
April 1992 $9.14 $21.88
March 1992 $9.97 $23.88
February 1992 $10.33 $24.75
January 1992 $10.17 $24.38
December 1991 $9.28 $22.25
November 1991 $7.65 $18.38
October 1991 $6.56 $15.75
September 1991 $6.46 $15.50
August 1991 $7.07 $17
July 1991 $6.29 $15.12
June 1991 $7.80 $18.75
May 1991 $8.62 $20.75
April 1991 $8.10 $19.50
March 1991 $7.84 $18.88
February 1991 $7.15 $17.25
January 1991 $6.32 $15.25
December 1990 $7.05 $17
November 1990 $5.90 $14.25
October 1990 $6 $14.50
September 1990 $7.14 $17.25
August 1990 $7.44 $18
July 1990 $8.88 $21.50
June 1990 $9.09 $22
May 1990 $8.04 $19.50
April 1990 $6.96 $16.88
March 1990 $9.02 $21.88
February 1990 $8.29 $20.12
January 1990 $8.03 $19.50
December 1989 $9.83 $23.88
November 1989 $8.86 $43
October 1989 $7.87 $38.25
September 1989 $7.51 $36.50
August 1989 $7.19 $35
July 1989 $7.22 $35.12
June 1989 $6.99 $34
May 1989 $6.87 $33.50
April 1989 $6.74 $32.88
March 1989 $6.41 $31.25
February 1989 $5.97 $29.12
January 1989 $6.04 $29.50
December 1988 $5.28 $25.75
November 1988 $5.01 $24.50
October 1988 $5.11 $25
September 1988 $5.11 $25
August 1988 $5.28 $25.88
July 1988 $5.18 $25.38
June 1988 $5.25 $25.75
May 1988 $4.99 $24.50
April 1988 $4.89 $24
March 1988 $4.84 $23.75
February 1988 $5.36 $26.38
January 1988 $5.28 $26
December 1987 $4.37 $21.50
November 1987 $3.88 $19.12
October 1987 $4 $19.75
September 1987 $5.78 $28.50
August 1987 $5.79 $28.62
July 1987 $5.87 $29
June 1987 $5.56 $27.50
May 1987 $5.10 $25.25
April 1987 $5.78 $28.62
March 1987 $6.39 $31.62
February 1987 $5.95 $29.50
January 1987 $5.64 $28
December 1986 $5.37 $26.62
November 1986 $5.33 $26.50
October 1986 $5.08 $25.25
September 1986 $4.60 $22.88
August 1986 $5.62 $28.12
July 1986 $5.72 $28.62
June 1986 $6.14 $30.75
May 1986 $5.90 $29.75
April 1986 $5.30 $26.75
March 1986 $3.82 $19.25
February 1986 $4.05 $20.62
January 1986 $3.63 $18.50
December 1985 $3.24 $16.50
November 1985 $3.18 $16.38
October 1985 $2.98 $15.38
September 1985 $2.84 $14.62
August 1985 $3.06 $15.75
July 1985 $3.12 $16.25
June 1985 $2.56 $13.38
May 1985 $2.59 $13.50
April 1985 $2.62 $13.88
March 1985 $3.42 $18.12
February 1985 $3.30 $17.50
January 1985 $3.41 $18.25
December 1984 $2.85 $15.25
November 1984 $2.57 $13.75
October 1984 $2.78 $14.88
September 1984 $2.97 $15.88
August 1984 $2.92 $15.62
July 1984 $2.71 $14.50
June 1984 $2.92 $15.62
May 1984 $2.59 $13.88
April 1984 $2.87 $15.38
March 1984 $3.08 $16.50
February 1984 $3.34 $17.88
January 1984 $3.46 $18.50

UNF

Price: $289.48

52 week price:
147.66
292.69

Dividend Yield: 0.53%

5-year range yield:
0.40%
0.96%

Forward Dividend Yield: 0.50%

Payout Ratio: 19.24%

Payout Ratio Range:
-14.81%
700.00%

Dividend Per Share: 1.46 USD

Earnings Per Share: 7.38 USD

P/E Ratio: 34.71

Exchange: NYQ

Sector: Industrials

Industry: Specialty Business Services

Country: United States

Volume: 8010

Ebitda: 74.6 million

Market Capitalization: 5.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 6.27%

DGR5: 9.95%

DGR10: 28.78%

DGR20: 14.64%

Links: