NASDAQ : CTAS
Cintas Corporation — Price history
Industrials · Specialty Business Services · United States
Last price 218.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 86.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cintas Corporation (CTAS) closed at 224.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 220.15 | 225.58 | 220.15 | 224.77 | 1,624,726 | +2.25% |
| 2026-10-30 | 222.52 | 223.15 | 219.56 | 219.82 | 2,240,964 | +0.80% |
| 2026-10-29 | 216.47 | 218.27 | 214.99 | 218.07 | 1,692,483 | +2.47% |
| 2026-10-28 | 213.68 | 214.66 | 210.615 | 212.81 | 2,395,668 | -0.93% |
| 2026-10-27 | 225.23 | 225.68 | 209.001 | 214.8 | 5,257,644 | -4.93% |
| 2026-10-26 | 224.67 | 226.685 | 223.62 | 225.93 | 1,922,382 | +0.82% |
| 2026-10-23 | 222.61 | 225.79 | 222.41 | 224.1 | 1,934,715 | +0.03% |
| 2026-10-22 | 222.23 | 225.43 | 221.31 | 224.04 | 2,263,396 | +1.77% |
| 2026-10-21 | 216.06 | 220.64 | 215.245 | 220.15 | 2,487,327 | +1.44% |
| 2026-10-20 | 213.725 | 217.09 | 213.21 | 217.03 | 1,312,526 | +2.23% |
| 2026-10-19 | 212.16 | 212.845 | 210.6 | 212.3 | 1,294,870 | -0.65% |
| 2026-10-16 | 214.92 | 216.8 | 212.34 | 213.69 | 1,822,253 | +0.30% |
| 2026-10-15 | 212.34 | 215.89 | 211.24 | 213.06 | 1,938,673 | +2.12% |
| 2026-10-14 | 207.21 | 208.78 | 205.84 | 208.63 | 2,235,845 | +1.09% |
| 2026-10-13 | 207 | 207.17 | 204.9 | 206.38 | 1,645,576 | +0.56% |
| 2026-10-12 | 203.42 | 206.335 | 203.4 | 205.23 | 1,479,857 | +1.39% |
| 2026-10-09 | 200.73 | 203.14 | 200.73 | 202.41 | 1,327,358 | +0.64% |
| 2026-10-08 | 198.28 | 201.23 | 197.02 | 201.12 | 1,329,618 | +1.99% |
| 2026-10-07 | 196.39 | 198.28 | 195.84 | 197.19 | 1,629,546 | +0.63% |
| 2026-10-06 | 194.22 | 196.869 | 194.22 | 195.96 | 1,134,626 | +0.29% |
| 2026-10-05 | 192.88 | 195.53 | 192 | 195.4 | 1,344,071 | +1.23% |
| 2026-10-02 | 196.63 | 196.63 | 191.85 | 193.02 | 1,863,721 | -1.32% |
| 2026-10-01 | 195.5 | 196.62 | 194.56 | 195.6 | 1,824,329 | +0.28% |
| 2026-09-30 | 198.24 | 198.24 | 194.825 | 195.06 | 1,632,368 | -1.36% |
| 2026-09-29 | 199.9 | 201.265 | 196.47 | 197.74 | 2,000,181 | -1.42% |
| 2026-09-28 | 199.51 | 201.45 | 198.64 | 200.58 | 1,856,724 | +0.34% |
| 2026-09-25 | 198.22 | 200.545 | 198.22 | 199.91 | 2,487,339 | +1.13% |
| 2026-09-24 | 192.26 | 198.855 | 191.09 | 197.68 | 3,398,783 | +2.97% |
| 2026-09-23 | 196.78 | 198.76 | 191.29 | 191.97 | 3,295,222 | -3.44% |
| 2026-09-22 | 197.05 | 198.81 | 196 | 198.8 | 2,269,735 | +0.98% |
| 2026-09-21 | 196.47 | 198.25 | 194.872 | 196.88 | 1,626,380 | -0.38% |
| 2026-09-18 | 197.96 | 198.9 | 195.1 | 197.64 | 3,986,534 | -0.16% |
| 2026-09-17 | 199.12 | 199.3 | 196.1 | 197.96 | 1,556,669 | -0.75% |
| 2026-09-16 | 197.59 | 201.51 | 197.59 | 199.46 | 2,110,721 | +0.26% |
| 2026-09-15 | 200.315 | 201.62 | 198.69 | 198.95 | 1,919,378 | -0.93% |
| 2026-09-14 | 203.405 | 204.62 | 199.87 | 200.82 | 1,747,664 | -0.34% |
| 2026-09-11 | 200.51 | 202.98 | 199.55 | 201.5 | 1,573,074 | +1.54% |
| 2026-09-10 | 200.5 | 200.995 | 197.6 | 198.44 | 2,122,579 | -0.80% |
| 2026-09-09 | 199 | 200.14 | 197.29 | 200.04 | 2,301,259 | -0.23% |
| 2026-09-08 | 198.36 | 201.375 | 198.26 | 200.5 | 1,625,500 | +0.01% |
| 2026-09-04 | 198.24 | 201.1 | 198.01 | 200.47 | 1,320,838 | -0.29% |
| 2026-09-03 | 198.66 | 201.26 | 198.66 | 201.05 | 1,210,812 | +1.49% |
| 2026-09-02 | 200.59 | 200.61 | 197.57 | 198.09 | 2,173,229 | -1.25% |
| 2026-09-01 | 202.89 | 203.61 | 199.66 | 200.59 | 1,522,645 | -0.59% |
| 2026-08-31 | 203.3 | 203.7 | 200.67 | 201.79 | 1,726,543 | -1.17% |
| 2026-08-28 | 205.5 | 205.81 | 204 | 204.18 | 1,344,090 | +0.01% |
| 2026-08-27 | 204.74 | 204.74 | 202.79 | 204.15 | 1,282,057 | -0.79% |
| 2026-08-26 | 204.88 | 206.77 | 204.6 | 205.78 | 1,516,477 | +0.50% |
| 2026-08-25 | 206.68 | 207.09 | 203.61 | 204.76 | 2,440,945 | -1.27% |
| 2026-08-24 | 205.37 | 207.51 | 204.53 | 207.4 | 1,820,541 | +1.77% |
| 2026-08-21 | 203.52 | 204.86 | 202.34 | 203.79 | 1,731,704 | +0.13% |
| 2026-08-20 | 202.42 | 204.31 | 201.437 | 203.52 | 2,028,415 | +0.22% |
| 2026-08-19 | 200.62 | 205.875 | 200.03 | 203.08 | 1,606,816 | +1.82% |
| 2026-08-18 | 200.95 | 201.31 | 199.07 | 199.45 | 1,837,122 | +0.82% |
| 2026-08-17 | 197.875 | 199.87 | 196.5 | 197.82 | 2,248,962 | -0.85% |
| 2026-08-14 | 200.49 | 201.02 | 198.84 | 199.52 | 1,612,775 | -0.33% |
| 2026-08-13 | 204.62 | 205.39 | 200.58 | 200.7 | 1,310,186 | -1.38% |
| 2026-08-12 | 202.62 | 205.21 | 200.04 | 203.51 | 1,266,915 | -0.86% |
| 2026-08-11 | 202.09 | 206.92 | 202.09 | 205.28 | 1,785,762 | +1.27% |
| 2026-08-10 | 201.685 | 203.58 | 200.9 | 202.71 | 1,834,304 | -0.17% |
| 2026-08-07 | 200.63 | 204 | 200.23 | 203.05 | 1,569,019 | +0.45% |
| 2026-08-06 | 202.86 | 203.93 | 199.39 | 202.15 | 1,680,860 | +0.37% |
| 2026-08-05 | 204 | 204.745 | 199.7 | 201.4 | 2,460,910 | -1.10% |
| 2026-08-04 | 203.26 | 204.669 | 200.97 | 203.65 | 2,653,222 | -0.18% |
| 2026-08-03 | 207.47 | 208.78 | 203.67 | 204.01 | 2,093,636 | -0.30% |
| 2026-07-31 | 205.25 | 206.22 | 202.475 | 204.63 | 2,233,687 | -1.04% |
| 2026-07-30 | 210.68 | 211.06 | 204.83 | 206.79 | 3,292,122 | -4.50% |
| 2026-07-29 | 214.9 | 219.165 | 213.54 | 216.53 | 2,759,751 | +0.76% |
| 2026-07-28 | 214.37 | 218.638 | 213.575 | 214.9 | 3,662,712 | +1.86% |
| 2026-07-27 | 207.01 | 211.72 | 206.345 | 210.98 | 2,261,092 | +2.46% |
| 2026-07-24 | 202.28 | 206.65 | 202.03 | 205.91 | 2,003,516 | +1.31% |
| 2026-07-23 | 200.535 | 204.05 | 199.88 | 203.25 | 2,454,689 | +0.94% |
| 2026-07-22 | 202.6 | 202.6 | 198.75 | 201.36 | 2,591,909 | +0.47% |
| 2026-07-21 | 199.19 | 201.07 | 196 | 200.41 | 2,463,896 | -0.69% |
| 2026-07-20 | 203.495 | 204.381 | 200.16 | 201.8 | 2,337,274 | -1.30% |
| 2026-07-17 | 207.17 | 209.72 | 201.56 | 204.45 | 3,134,485 | -0.87% |
| 2026-07-16 | 198.74 | 207.09 | 197.12 | 206.25 | 4,245,301 | +7.22% |
| 2026-07-15 | 187.99 | 196.69 | 186 | 192.37 | 4,510,882 | +4.36% |
| 2026-07-14 | 181.55 | 184.67 | 180.85 | 184.33 | 3,092,744 | +0.32% |
| 2026-07-13 | 181.09 | 184.14 | 181.08 | 183.75 | 1,955,347 | +2.29% |
| 2026-07-10 | 177.96 | 179.87 | 177.545 | 179.64 | 1,333,636 | +1.10% |
| 2026-07-09 | 178.2 | 179.09 | 176.295 | 177.69 | 2,244,499 | -1.38% |
| 2026-07-08 | 181.83 | 183.15 | 180 | 180.17 | 2,385,594 | -0.91% |
| 2026-07-07 | 181.335 | 183.36 | 180.49 | 181.83 | 1,954,494 | +2.01% |
| 2026-07-06 | 181.345 | 181.345 | 177.28 | 178.24 | 1,941,001 | -1.73% |
| 2026-07-02 | 175.11 | 181.71 | 174.825 | 181.37 | 2,421,564 | +4.10% |
| 2026-07-01 | 171.57 | 176.86 | 170.87 | 174.23 | 1,763,214 | +2.44% |
| 2026-06-30 | 168.35 | 170.51 | 167.82 | 170.08 | 1,859,939 | +0.59% |
| 2026-06-29 | 172.15 | 172.71 | 168.15 | 169.08 | 1,707,725 | -1.64% |
| 2026-06-26 | 170.42 | 172.45 | 170.28 | 171.9 | 2,942,016 | +1.66% |
| 2026-06-25 | 170.32 | 173.4 | 168.91 | 169.09 | 1,250,598 | -1.08% |
| 2026-06-24 | 169.56 | 172.68 | 169.01 | 170.93 | 1,889,315 | +1.26% |
| 2026-06-23 | 172.58 | 172.74 | 167.859 | 168.8 | 1,687,195 | -0.38% |
| 2026-06-22 | 169.38 | 171.15 | 168.58 | 169.45 | 1,363,445 | -0.82% |
| 2026-06-18 | 169.19 | 172.2 | 168.38 | 170.85 | 4,135,728 | +0.71% |
| 2026-06-17 | 174.88 | 177.36 | 168.85 | 169.64 | 2,588,573 | -4.00% |
| 2026-06-16 | 175.98 | 176.94 | 174.24 | 176.71 | 2,756,258 | +1.13% |
| 2026-06-15 | 174.47 | 176.97 | 173.48 | 174.74 | 1,914,310 | -0.87% |
| 2026-06-12 | 181.88 | 182.5 | 174.981 | 176.28 | 2,055,329 | -3.08% |
| 2026-06-11 | 180.95 | 184.48 | 178.49 | 181.88 | 2,455,434 | +0.82% |
| 2026-06-10 | 180.13 | 182.27 | 178.6 | 180.4 | 2,538,017 | +0.29% |
| 2026-06-09 | 173.67 | 180.27 | 173.415 | 179.87 | 1,950,417 | +3.58% |
| 2026-06-08 | 177.86 | 178.67 | 173.5 | 173.645 | 2,410,127 | -3.45% |
| 2026-06-05 | 181.46 | 182.73 | 179.19 | 179.85 | 2,508,744 | -0.06% |
| 2026-06-04 | 178.75 | 180.44 | 177.72 | 179.96 | 2,498,653 | +3.00% |
| 2026-06-03 | 172.12 | 174.81 | 171.945 | 174.72 | 1,934,717 | +0.81% |
| 2026-06-02 | 171.09 | 173.61 | 168.34 | 173.31 | 2,775,540 | +0.24% |
| 2026-06-01 | 170.75 | 174.25 | 169.65 | 172.9 | 1,904,438 | +0.96% |
| 2026-05-29 | 171.6 | 173 | 170.32 | 171.26 | 4,257,452 | -1.04% |
| 2026-05-28 | 169.09 | 173.835 | 168.71 | 173.06 | 2,147,526 | +1.88% |
| 2026-05-27 | 171.09 | 172.79 | 168.66 | 169.86 | 2,775,262 | -0.72% |
| 2026-05-26 | 172.38 | 172.72 | 170.23 | 171.09 | 1,384,296 | -1.06% |
| 2026-05-22 | 172.31 | 174.99 | 171.505 | 172.93 | 1,338,510 | +0.33% |
| 2026-05-21 | 171.26 | 174.19 | 169.79 | 172.36 | 1,863,765 | +0.58% |
| 2026-05-20 | 171.39 | 171.67 | 169.3 | 171.36 | 1,705,501 | -0.49% |
| 2026-05-19 | 174.29 | 176 | 171.76 | 172.2 | 1,943,188 | -1.32% |
| 2026-05-18 | 168.35 | 175.14 | 168.35 | 174.51 | 2,192,227 | +3.68% |
| 2026-05-15 | 167.48 | 169.46 | 166.26 | 168.31 | 2,762,923 | +1.70% |
| 2026-05-14 | 163.74 | 166.085 | 163.66 | 165.95 | 1,691,332 | +1.47% |
| 2026-05-13 | 164.17 | 165.64 | 161.16 | 163.55 | 1,873,449 | -1.13% |