Cintas Corp (CTAS)

Historical Prices For Cintas Corp (CTAS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	208.76	210.22	207.67	210.03	1,768,789	210.03
8/28/2025	213.13	213.37	206.54	208.32	2,325,185	208.32
8/27/2025	212.59	213.72	211.24	213.20	2,115,357	213.20
8/26/2025	211.80	213.55	211.35	212.99	3,073,031	212.99
8/25/2025	214.83	215.30	210.80	211.86	3,862,781	211.86
8/22/2025	217.12	218.70	215.05	215.59	1,449,078	215.59
8/21/2025	216.73	217.52	215.00	216.11	921,797	216.11
8/20/2025	217.79	219.87	216.32	216.73	1,915,510	216.73
8/19/2025	214.30	217.01	214.01	216.43	1,994,148	216.43
8/18/2025	216.62	216.62	214.11	214.28	1,762,360	214.28
8/15/2025	221.28	221.36	216.17	216.55	1,398,802	216.55
8/14/2025	225.21	225.85	221.28	221.36	1,057,247	220.91
8/13/2025	223.65	225.43	222.98	225.10	1,118,646	224.64
8/12/2025	223.90	224.26	221.80	223.31	1,468,147	222.86
8/11/2025	225.92	226.67	223.38	223.88	1,108,311	223.43
8/08/2025	223.43	226.75	223.41	226.27	1,739,752	225.81
8/07/2025	225.96	225.98	222.97	223.40	1,069,477	222.95
8/06/2025	223.50	224.53	221.72	224.30	1,335,985	223.84
8/05/2025	225.08	225.49	222.40	222.86	1,343,597	222.41
8/04/2025	220.92	225.44	220.65	225.09	1,431,846	224.63
8/01/2025	222.61	222.61	219.03	221.50	1,304,415	221.05
7/31/2025	223.40	225.87	221.46	222.55	1,456,436	222.10
7/30/2025	222.87	224.34	221.67	223.13	1,539,775	222.68
7/29/2025	221.56	223.10	220.11	222.68	1,101,306	222.23
7/28/2025	222.13	222.46	220.09	220.38	984,885	219.93
7/25/2025	222.82	224.43	222.25	223.56	1,074,820	223.11
7/24/2025	221.63	224.59	220.17	222.88	1,453,178	222.43
7/23/2025	219.68	221.28	218.10	221.20	1,355,234	220.75
7/22/2025	221.27	223.55	219.44	219.68	1,318,769	219.23
7/21/2025	221.23	223.18	220.50	221.32	1,523,623	220.87
7/18/2025	224.08	225.62	221.29	221.94	2,528,227	221.49
7/17/2025	211.47	222.34	209.50	221.92	3,454,403	221.47
7/16/2025	213.53	214.07	211.42	214.02	1,619,374	213.59
7/15/2025	216.47	216.47	213.06	213.24	1,219,735	212.81
7/14/2025	215.59	217.92	215.04	216.90	923,458	216.46
7/11/2025	216.55	216.55	214.69	215.44	1,035,343	215.00
7/10/2025	216.21	217.65	214.87	216.56	1,002,314	216.12
7/09/2025	215.44	216.75	214.13	216.64	1,066,396	216.20
7/08/2025	216.87	217.97	215.04	215.29	1,454,367	214.85
7/07/2025	219.34	220.28	216.87	217.54	1,385,496	217.10
7/03/2025	215.86	219.89	215.48	219.36	942,341	218.91
7/02/2025	222.69	223.19	214.86	215.66	2,717,034	215.22
7/01/2025	224.30	225.01	222.79	224.31	1,282,141	223.85
6/30/2025	220.84	223.50	220.41	222.87	1,378,748	222.42
6/27/2025	220.92	222.85	219.79	220.75	1,565,532	220.30
6/26/2025	220.06	220.53	218.28	220.44	1,106,937	219.99
6/25/2025	222.68	222.68	218.09	219.24	1,280,232	218.79
6/24/2025	222.02	223.26	219.55	223.20	1,467,704	222.75
6/23/2025	220.02	220.94	218.31	220.90	1,238,469	220.45
6/20/2025	221.62	221.82	217.80	218.65	2,667,495	218.21
6/18/2025	221.32	222.31	219.77	220.42	1,841,060	219.97
6/17/2025	222.10	222.63	220.30	221.32	1,451,115	220.87
6/16/2025	223.52	224.84	222.13	222.47	699,321	222.02
6/13/2025	221.99	224.78	221.45	221.98	1,298,230	221.53
6/12/2025	221.53	223.61	220.97	223.57	1,466,966	223.12
6/11/2025	221.94	222.64	219.82	221.72	1,520,862	221.27
6/10/2025	224.16	224.38	221.03	222.22	2,099,868	221.77
6/09/2025	226.94	227.17	222.67	224.60	1,154,760	224.14
6/06/2025	228.78	229.24	226.99	227.66	1,010,281	227.20
6/05/2025	227.57	228.12	226.12	226.90	1,286,201	226.44
6/04/2025	228.25	228.66	226.82	227.37	1,302,914	226.91
6/03/2025	226.48	227.76	225.04	227.58	1,390,940	227.12
6/02/2025	225.00	226.72	223.65	226.69	1,135,108	226.23