UniFirst Corp (UNF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 0.409269692782 | 188.14 | 193.21 | 186.89 | 89479 | 188.45069987 | CS |
| 4 | -0.49 | -0.258711721225 | 189.4 | 193.21 | 176.7827 | 69516 | 186.7508146 | CS |
| 12 | 17.42 | 10.1580267071 | 171.49 | 197.88 | 163.02 | 75998 | 183.78676592 | CS |
| 26 | 19.22 | 11.3265366256 | 169.69 | 197.88 | 149.58 | 86094 | 170.96034664 | CS |
| 52 | 24.16 | 14.6646433991 | 164.75 | 197.88 | 149.58 | 79755 | 170.49775032 | CS |
| 156 | -28.97 | -13.2963098954 | 217.88 | 227.07 | 149.58 | 73932 | 177.9915441 | CS |
| 260 | -5.64 | -2.89899768697 | 194.55 | 258.86 | 121.89 | 75355 | 185.36220315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 188.2 | -1.55 | -0.82 | 190.8 | 191.3 | 187.185 | 261246 |
| 1726785600 | 189.75 | 1.26 | 0.67 | 191.51 | 191.51 | 188.4 | 53694 |
| 1726699200 | 188.49 | 0 | 0.00 | 188.34 | 193.21 | 186.89 | 50812 |
| 1726612800 | 188.49 | 0.24 | 0.13 | 189.95 | 190.26 | 187.9223 | 45551 |
| 1726526400 | 188.25 | -0.8 | -0.42 | 190.13 | 190.13 | 187.64 | 37656 |
| 1726267200 | 189.05 | 2.56 | 1.37 | 188.27 | 191.95 | 187.455 | 55467 |
| 1726180800 | 186.49 | 3.49 | 1.91 | 184.52 | 187.11 | 183.43 | 63390 |
| 1726094400 | 183 | 0.16 | 0.09 | 181.32 | 183.65 | 178.38 | 69967 |
| 1726008000 | 182.84 | 3.68 | 2.05 | 180 | 183.24 | 179.4 | 63488 |
| 1725921600 | 179.16 | -3 | -1.65 | 180.99 | 181.67 | 176.7827 | 80533 |
| 1725662400 | 182.16 | -4.47 | -2.40 | 186.98 | 187.37 | 181.66 | 35665 |
| 1725576000 | 186.63 | 0.79 | 0.43 | 187.07 | 187.07 | 184.295 | 84123 |
| 1725489600 | 185.84 | -0.22 | -0.12 | 186.08 | 187.1288 | 185.02 | 62091 |
| 1725403200 | 186.06 | -3.63 | -1.91 | 187.91 | 190.76 | 184.81 | 51475 |
| 1725057600 | 189.69 | 0.42 | 0.22 | 189.63 | 190.52 | 187.43 | 39795 |
| 1724971200 | 189.27 | 1.27 | 0.68 | 189.58 | 191.3 | 188.6501 | 45184 |
| 1724884800 | 188 | -0.28 | -0.15 | 187.74 | 189.2 | 186.93 | 139146 |
| 1724798400 | 188.28 | 0.43 | 0.23 | 187.6 | 188.585 | 187.065 | 34137 |
| 1724712000 | 187.85 | 0.51 | 0.27 | 189.4 | 190.765 | 187.51 | 51556 |
| 1724452800 | 187.34 | 2.71 | 1.47 | 185.2 | 188.83 | 184.205 | 57072 |
| 1724366400 | 184.63 | -0.54 | -0.29 | 185.7 | 186.08 | 183.3 | 26747 |
| 1724280000 | 185.17 | 1.79 | 0.98 | 184.91 | 185.93 | 184.01 | 21627 |
| 1724193600 | 183.38 | -3.07 | -1.65 | 185.66 | 186.32 | 183.17 | 48594 |
| 1724107200 | 186.45 | 1.9 | 1.03 | 184.3 | 186.83 | 184.3 | 31604 |
| 1723848000 | 184.55 | 0.1 | 0.05 | 183.75 | 185.95 | 183.75 | 34097 |
| 1723761600 | 184.45 | 2.9 | 1.60 | 184.86 | 186.66 | 183.29 | 41051 |
| 1723675200 | 181.55 | -2.15 | -1.17 | 183.65 | 184.16 | 180.92 | 33192 |
| 1723588800 | 183.7 | 1.9 | 1.05 | 183.39 | 185.05 | 181.88 | 55891 |
| 1723502400 | 181.8 | -2.23 | -1.21 | 183.53 | 184.13 | 181.41 | 45643 |
| 1723243200 | 184.03 | -0.4 | -0.22 | 184.11 | 185.51 | 182.215 | 34447 |
| 1723156800 | 184.43 | 3.11 | 1.72 | 183.35 | 184.62 | 182.08 | 34400 |
| 1723070400 | 181.32 | -1.91 | -1.04 | 184.71 | 186.53 | 181.32 | 64132 |
| 1722984000 | 183.23 | -0.09 | -0.05 | 182.72 | 185.6844 | 182.45 | 59321 |
| 1722897600 | 183.32 | -5.8 | -3.07 | 182.18 | 185.24 | 182.18 | 68951 |
| 1722638400 | 189.12 | -2.61 | -1.36 | 185.98 | 189.13 | 185.615 | 85903 |
| 1722552000 | 191.73 | -2.81 | -1.44 | 194.19 | 194.545 | 188.78 | 96340 |
| 1722465600 | 194.54 | 0.22 | 0.11 | 194.94 | 197.88 | 193.16 | 103703 |
| 1722379200 | 194.32 | 1.85 | 0.96 | 192.74 | 196.55 | 192.55 | 147385 |
| 1722292800 | 192.47 | 1.22 | 0.64 | 191.84 | 192.85 | 190.5 | 76370 |
| 1722033600 | 191.25 | -1.03 | -0.54 | 194.08 | 194.46 | 189.885 | 95768 |
| 1721947200 | 192.28 | 6.45 | 3.47 | 186.9 | 196.5 | 186.9 | 173427 |
| 1721860800 | 185.83 | -3.31 | -1.75 | 188.39 | 190.6 | 185.82 | 90486 |
| 1721774400 | 189.14 | 1.75 | 0.93 | 186.25 | 191.14 | 185.08 | 105182 |
| 1721688000 | 187.39 | 2.09 | 1.13 | 184.95 | 187.935 | 182.36 | 93483 |
| 1721428800 | 185.3 | 4.11 | 2.27 | 181.17 | 186.595 | 179.89 | 215374 |
| 1721342400 | 181.19 | -3.69 | -2.00 | 183.13 | 186.845 | 180.735 | 89068 |
| 1721256000 | 184.88 | 2.35 | 1.29 | 180.67 | 186.495 | 180.67 | 139603 |
| 1721169600 | 182.53 | 8.42 | 4.84 | 176.09 | 183.16 | 176.09 | 121001 |
| 1721083200 | 174.11 | 3.03 | 1.77 | 172.7 | 176.11 | 172.2 | 89102 |
| 1720824000 | 171.08 | 0.46 | 0.27 | 172.61 | 173.205 | 169.59 | 95974 |
| 1720737600 | 170.62 | 4.42 | 2.66 | 169 | 172.2499 | 168.935 | 85699 |
| 1720651200 | 166.19999 | 1.86 | 1.13 | 165.75 | 166.19999 | 163.02 | 40808 |
| 1720564800 | 164.34 | -4.81 | -2.84 | 168.56 | 169.41 | 164.32 | 71895 |
| 1720478400 | 169.15 | 1.57 | 0.94 | 168.46 | 170.17 | 167.68 | 120665 |
| 1720219200 | 167.58 | -1.25 | -0.74 | 167.8 | 168.89 | 166.69 | 51641 |
| 1720040640 | 168.83 | -2.26 | -1.32 | 171.33 | 171.33 | 168.22 | 41767 |
| 1719960000 | 171.09 | -0.58 | -0.34 | 172.14 | 172.265 | 169.995 | 97002 |
| 1719873600 | 171.67 | 0.25 | 0.15 | 171.49 | 172.61 | 168.87 | 154510 |
| 1719614400 | 171.42 | 0 | 0.00 | 171.42 | 171.42 | 171.42 | 0 |
| 1719528000 | 171.42 | -4.62 | -2.62 | 176.95 | 177.37 | 169.76 | 156797 |
| 1719441600 | 176.04 | 21.57 | 13.96 | 165.36 | 176.495 | 164.38 | 235993 |
| 1719355200 | 154.47 | -2.34 | -1.49 | 155.47999 | 155.47999 | 153.165 | 109246 |
| 1719268800 | 156.81 | 3.4 | 2.22 | 153.31 | 156.87 | 152.65 | 110481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
