Cintas Corporation (CTAS) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 61.2 under %D 72) 3 sessions ago — momentum is cooling. (as of 2026-11-09)
Trend: Cintas Corporation trades 7.9% above its 50-day and 16.8% above its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

Cintas supplies uniforms and other work garments on a rental and service basis to businesses across the United States, Canada and Latin America, along with facility items such as mats, mops and shop towels. It also sells first aid and safety products, fire protection equipment, workplace water services and restroom supplies, reaching customers through local delivery routes and distribution networks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CTAS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	223.50	225.53	221.12	225.28	+0.95%	1,208,010
2026-11-09	222.25	224.46	221.61	223.16	+0.36%	2,401,900
2026-11-06	220.35	228.74	220.16	222.36	-1.79%	1,772,100
2026-11-05	231.64	233.46	224.54	226.41	-1.14%	3,116,400
2026-11-04	228.09	230.74	225.45	229.03	+2.36%	2,044,400
2026-11-03	225.59	225.59	221.02	223.74	-0.46%	1,500,300
2026-11-02	220.15	225.58	220.15	224.77	+2.25%	1,620,100
2026-10-30	222.52	223.15	219.56	219.82	+0.80%	2,241,000
2026-10-29	216.47	218.27	214.99	218.07	+2.47%	1,687,200
2026-10-28	213.68	214.66	210.62	212.81	-0.93%	2,394,600
2026-10-27	225.23	225.68	209.00	214.80	-4.93%	5,257,100
2026-10-26	224.67	226.69	223.62	225.93	+0.82%	1,922,200
2026-10-23	222.61	225.79	222.41	224.10	+0.03%	1,934,600
2026-10-22	222.23	225.43	221.31	224.04	+1.77%	2,262,700
2026-10-21	216.06	220.64	215.25	220.15	+1.44%	2,487,100
2026-10-20	213.73	217.09	213.21	217.03	+2.23%	1,311,500
2026-10-19	212.16	212.85	210.60	212.30	-0.65%	1,294,800
2026-10-16	214.92	216.80	212.34	213.69	+0.30%	1,822,000
2026-10-15	212.34	215.89	211.24	213.06	+2.12%	1,938,500
2026-10-14	207.21	208.78	205.84	208.63	+1.09%	2,235,000
2026-10-13	207.00	207.17	204.90	206.38	+0.56%	1,645,300
2026-10-12	203.42	206.34	203.40	205.23	+1.39%	1,479,700
2026-10-09	200.73	203.14	200.73	202.41	+0.64%	1,327,300
2026-10-08	198.28	201.23	197.02	201.12	+1.99%	1,329,600
2026-10-07	196.39	198.28	195.84	197.19	+0.63%	1,629,500
2026-10-06	194.22	196.87	194.22	195.96	+0.29%	1,134,600
2026-10-05	192.88	195.53	192.00	195.40	+1.23%	1,344,100
2026-10-02	196.63	196.63	191.85	193.02	-1.32%	1,863,700
2026-10-01	195.50	196.62	194.56	195.60	+0.28%	1,824,100
2026-09-30	198.24	198.24	194.83	195.06	-1.36%	1,626,200
2026-09-29	199.90	201.27	196.47	197.74	-1.42%	2,000,000
2026-09-28	199.51	201.45	198.64	200.58	+0.34%	1,856,700
2026-09-25	198.22	200.55	198.22	199.91	+1.13%	2,487,300
2026-09-24	192.26	198.86	191.09	197.68	+2.97%	3,398,700
2026-09-23	196.78	198.76	191.29	191.97	-3.44%	3,295,100
2026-09-22	197.05	198.81	196.00	198.80	+0.98%	2,266,800
2026-09-21	196.47	198.25	194.87	196.88	-0.38%	1,626,200
2026-09-18	197.96	198.90	195.10	197.64	-0.16%	3,983,900
2026-09-17	199.12	199.30	196.10	197.96	-0.75%	1,555,900
2026-09-16	197.59	201.51	197.59	199.46	+0.26%	2,110,600
2026-09-15	200.32	201.62	198.69	198.95	-0.93%	1,919,000
2026-09-14	203.41	204.62	199.87	200.82	-0.34%	1,747,600
2026-09-11	200.51	202.98	199.55	201.50	+1.54%	1,573,100
2026-09-10	200.50	201.00	197.60	198.44	-0.80%	2,122,600
2026-09-09	199.00	200.14	197.29	200.04	-0.23%	2,301,000
2026-09-08	198.36	201.38	198.26	200.50	+0.01%	1,625,300
2026-09-04	198.24	201.10	198.01	200.47	-0.29%	1,320,800
2026-09-03	198.66	201.26	198.66	201.05	+1.49%	1,210,500
2026-09-02	200.59	200.61	197.57	198.09	-1.25%	2,173,200
2026-09-01	202.89	203.61	199.66	200.59	-0.59%	1,522,600
2026-08-31	203.30	203.70	200.67	201.79	-1.17%	1,726,500
2026-08-28	205.50	205.81	204.00	204.18	+0.01%	1,344,000
2026-08-27	204.74	204.74	202.79	204.15	-0.79%	1,281,500
2026-08-26	204.88	206.77	204.60	205.78	+0.50%	1,516,400
2026-08-25	206.68	207.09	203.61	204.76	-1.27%	2,440,945
2026-08-24	205.37	207.51	204.53	207.40	+1.77%	1,820,541
2026-08-21	203.52	204.86	202.34	203.79	+0.13%	1,731,600
2026-08-20	202.42	204.31	201.44	203.52	+0.22%	2,028,300
2026-08-19	200.62	205.88	200.03	203.08	+1.82%	1,606,800
2026-08-18	200.95	201.31	199.07	199.45	+0.82%	1,837,100
2026-08-17	197.88	199.87	196.50	197.82	-0.85%	2,249,000
2026-08-14	200.49	201.02	198.84	199.52	-0.59%	1,612,800
2026-08-13	204.62	205.39	200.58	200.70	-1.38%	1,310,100
2026-08-12	202.62	205.21	200.04	203.51	-0.86%	1,266,900
2026-08-11	202.09	206.92	202.09	205.28	+1.27%	1,785,600
2026-08-10	201.69	203.58	200.90	202.71	-0.17%	1,834,200
2026-08-07	200.63	204.00	200.23	203.05	+0.45%	1,569,000
2026-08-06	202.86	203.93	199.39	202.15	+0.37%	1,680,900
2026-08-05	204.00	204.75	199.70	201.40	-1.10%	2,460,500
2026-08-04	203.26	204.67	200.97	203.65	-0.18%	2,653,200
2026-08-03	207.47	208.78	203.67	204.01	-0.30%	2,093,600
2026-07-31	205.25	206.22	202.48	204.63	-1.04%	2,233,700
2026-07-30	210.68	211.06	204.83	206.79	-4.50%	3,291,000
2026-07-29	214.90	219.17	213.54	216.53	+0.76%	2,755,100
2026-07-28	214.37	218.64	213.58	214.90	+1.86%	3,660,800
2026-07-27	207.01	211.72	206.35	210.98	+2.46%	2,261,000
2026-07-24	202.28	206.65	202.03	205.91	+1.31%	2,003,500
2026-07-23	200.54	204.05	199.88	203.25	+0.94%	2,454,700
2026-07-22	202.60	202.60	198.75	201.36	+0.47%	2,591,800
2026-07-21	199.19	201.07	196.00	200.41	-0.69%	2,463,600
2026-07-20	203.50	204.38	200.16	201.80	-1.30%	2,337,100
2026-07-17	207.17	209.72	201.56	204.45	-0.87%	3,134,400
2026-07-16	198.74	207.09	197.12	206.25	+7.22%	4,245,300
2026-07-15	187.99	196.69	186.00	192.37	+4.36%	4,510,600
2026-07-14	181.55	184.67	180.85	184.33	+0.32%	3,092,700
2026-07-13	181.09	184.14	181.08	183.75	+2.29%	1,955,300
2026-07-10	177.96	179.87	177.55	179.64	+1.10%	1,333,600
2026-07-09	178.20	179.09	176.30	177.69	-1.38%	2,244,300
2026-07-08	181.83	183.15	180.00	180.17	-0.91%	2,385,600
2026-07-07	181.34	183.36	180.49	181.83	+2.01%	1,954,500
2026-07-06	181.35	181.35	177.28	178.24	-1.73%	1,941,000
2026-07-02	175.11	181.71	174.83	181.37	+4.10%	2,421,400
2026-07-01	171.57	176.86	170.87	174.23	+2.44%	1,763,200
2026-06-30	168.35	170.51	167.82	170.08	+0.59%	1,859,900
2026-06-29	172.15	172.71	168.15	169.08	-1.64%	1,707,700
2026-06-26	170.42	172.45	170.28	171.90	+1.66%	2,941,800
2026-06-25	170.32	173.40	168.91	169.09	-1.08%	1,250,400
2026-06-24	169.56	172.68	169.01	170.93	+1.26%	1,889,300
2026-06-23	172.58	172.74	167.86	168.80	-0.38%	1,687,100
2026-06-22	169.38	171.15	168.58	169.45	-0.82%	1,363,300
2026-06-18	169.19	172.20	168.38	170.85	+0.71%	4,135,700
2026-06-17	174.88	177.36	168.85	169.64	-4.00%	2,588,600
2026-06-16	175.98	176.94	174.24	176.71	+1.13%	2,756,300
2026-06-15	174.47	176.97	173.48	174.74	-0.87%	1,914,100
2026-06-12	181.88	182.50	174.98	176.28	-3.08%	2,055,200
2026-06-11	180.95	184.48	178.49	181.88	+0.82%	2,455,200
2026-06-10	180.13	182.27	178.60	180.40	+0.29%	2,538,000
2026-06-09	173.67	180.27	173.42	179.87	+3.58%	1,950,200
2026-06-08	177.86	178.67	173.50	173.65	-3.45%	2,410,100
2026-06-05	181.46	182.73	179.19	179.85	-0.06%	2,508,500
2026-06-04	178.75	180.44	177.72	179.96	+3.00%	2,498,600
2026-06-03	172.12	174.81	171.95	174.72	+0.81%	1,934,700
2026-06-02	171.09	173.61	168.34	173.31	+0.24%	2,775,500
2026-06-01	170.75	174.25	169.65	172.90	+0.96%	1,904,200
2026-05-29	171.60	173.00	170.32	171.26	-1.04%	4,257,500
2026-05-28	169.09	173.84	168.71	173.06	+1.88%	2,147,300
2026-05-27	171.09	172.79	168.66	169.86	-0.72%	2,775,100
2026-05-26	172.38	172.72	170.23	171.09	-1.06%	1,384,300
2026-05-22	172.31	174.99	171.51	172.93	+0.33%	1,338,500
2026-05-21	171.26	174.19	169.79	172.36	+0.58%	1,863,700
2026-05-20	171.39	171.67	169.30	171.36	-0.49%	1,705,400
2026-05-19	174.29	176.00	171.76	172.20	-1.32%	1,943,100
2026-05-18	168.35	175.14	168.35	174.51	+3.68%	2,192,200
2026-05-15	167.48	169.46	166.26	168.31	+1.42%	2,762,900
2026-05-14	163.74	166.09	163.66	165.95	+1.47%	1,691,200
2026-05-13	164.17	165.64	161.16	163.55	-1.13%	1,873,400
2026-05-12	166.22	167.77	164.67	165.42	+0.46%	1,986,400
2026-05-11	166.78	167.10	163.45	164.67	-1.38%	2,055,700
2026-05-08	170.04	171.03	166.77	166.97	-1.81%	1,565,400
2026-05-07	168.74	171.89	168.06	170.04	+0.40%	1,836,700
2026-05-06	169.31	172.21	168.71	169.36	+0.06%	3,357,900
2026-05-05	166.89	170.26	165.46	169.25	+1.41%	1,639,500
2026-05-04	168.73	169.26	165.73	166.89	-1.60%	1,730,800
2026-05-01	175.91	176.86	169.30	169.61	-2.92%	1,574,400
2026-04-30	173.70	175.43	173.13	174.71	+0.44%	2,808,500
2026-04-29	173.21	174.37	170.71	173.95	-0.15%	1,601,900
2026-04-28	174.76	175.73	172.24	174.22	+0.10%	1,798,700
2026-04-27	175.27	176.52	173.61	174.04	-1.06%	1,771,700
2026-04-24	176.05	177.03	173.42	175.90	-0.97%	1,589,900
2026-04-23	174.23	178.25	174.00	177.62	+1.69%	2,310,100
2026-04-22	176.32	176.85	173.54	174.66	-0.91%	1,404,800
2026-04-21	177.90	179.17	175.28	176.26	-1.36%	1,991,000
2026-04-20	178.46	180.24	177.67	178.69	-0.27%	1,681,400
2026-04-17	179.33	180.70	177.50	179.17	+0.93%	1,619,500
2026-04-16	176.49	178.74	176.44	177.52	+0.60%	1,754,200
2026-04-15	175.96	177.28	174.83	176.46	+0.18%	2,253,400
2026-04-14	175.68	176.64	174.81	176.14	+0.26%	2,061,800
2026-04-13	174.93	176.39	173.62	175.68	+0.43%	1,869,600
2026-04-10	173.99	175.65	173.17	174.93	+0.45%	2,351,500
2026-04-09	173.28	174.32	172.15	174.15	-0.25%	1,795,500
2026-04-08	171.57	176.79	171.57	174.59	+2.53%	2,474,500
2026-04-07	172.03	172.46	168.99	170.28	-0.82%	2,484,200
2026-04-06	173.43	174.97	171.56	171.69	-1.52%	1,697,200
2026-04-02	170.58	175.27	170.24	174.34	+1.34%	2,387,500
2026-04-01	167.80	172.68	167.55	172.04	+1.71%	2,962,600
2026-03-31	169.44	169.98	166.23	169.14	+0.28%	3,685,100
2026-03-30	167.11	170.31	166.25	168.66	+1.78%	3,084,600
2026-03-27	167.98	168.79	165.60	165.71	-1.86%	2,689,000
2026-03-26	176.47	176.47	168.02	168.85	-4.52%	3,606,600
2026-03-25	184.18	186.05	173.59	176.85	-0.72%	3,210,700
2026-03-24	181.26	181.26	177.53	178.13	-1.70%	2,328,100
2026-03-23	181.70	184.33	180.00	181.21	+1.04%	2,692,500
2026-03-20	181.81	183.53	177.94	179.34	-1.37%	3,838,500
2026-03-19	185.39	186.53	178.64	181.83	-1.95%	2,912,700
2026-03-18	190.90	192.43	185.02	185.44	-3.84%	3,467,600
2026-03-17	193.64	195.14	192.00	192.84	+0.05%	1,687,700
2026-03-16	194.46	195.44	192.27	192.74	-0.79%	1,732,900
2026-03-13	194.38	195.62	192.12	194.28	+0.53%	2,265,000
2026-03-12	198.04	200.08	193.00	193.26	-2.56%	3,086,700
2026-03-11	194.72	203.43	191.35	198.34	+1.05%	5,047,200
2026-03-10	199.31	199.97	194.41	196.28	-2.24%	2,041,200
2026-03-09	203.20	203.44	198.10	200.77	-1.39%	1,949,000
2026-03-06	204.94	206.53	200.77	203.61	-0.45%	2,396,000
2026-03-05	199.20	209.08	196.50	204.53	+2.20%	3,984,600
2026-03-04	201.24	202.78	199.76	200.12	-0.71%	1,398,000
2026-03-03	201.40	203.00	198.66	201.55	-0.02%	1,502,600
2026-03-02	200.29	202.42	198.58	201.60	+0.23%	1,200,500
2026-02-27	198.90	203.00	196.95	201.13	+1.44%	2,116,400
2026-02-26	198.07	200.08	196.94	198.28	+0.76%	2,107,600
2026-02-25	198.43	199.21	196.31	196.78	-0.89%	2,807,200
2026-02-24	197.90	199.72	197.20	198.55	+0.11%	1,858,500
2026-02-23	199.94	200.70	197.72	198.33	-0.84%	1,339,400
2026-02-20	195.86	200.13	195.86	200.02	+1.04%	1,800,400
2026-02-19	196.55	198.15	196.27	197.97	+0.79%	1,613,400
2026-02-18	195.25	196.53	193.19	196.41	+0.76%	1,032,800
2026-02-17	193.74	197.27	193.74	194.92	+0.77%	1,392,300
2026-02-13	196.10	197.49	192.35	193.44	-1.36%	1,913,800
2026-02-12	200.24	202.35	194.73	196.10	-2.13%	2,261,200
2026-02-11	199.47	202.50	199.40	200.36	+0.53%	1,831,500
2026-02-10	194.35	202.10	194.35	199.31	+2.34%	2,558,400
2026-02-09	196.05	196.80	194.62	194.76	-0.57%	1,540,800
2026-02-06	194.28	196.33	193.93	195.87	+0.91%	1,689,500
2026-02-05	193.63	196.90	192.39	194.11	+0.78%	2,261,000
2026-02-04	191.85	194.86	190.39	192.61	+0.99%	2,962,300
2026-02-03	187.70	191.14	186.14	190.73	-0.09%	3,030,400
2026-02-02	190.97	192.39	188.65	190.91	-0.25%	1,882,700
2026-01-30	189.15	191.68	188.51	191.39	+0.92%	1,782,200
2026-01-29	188.97	191.05	188.05	189.65	+0.26%	1,414,000
2026-01-28	190.54	190.98	188.80	189.16	-1.07%	1,379,000
2026-01-27	192.42	193.23	190.84	191.21	-1.38%	1,053,400
2026-01-26	192.74	194.82	192.53	193.89	+0.48%	1,581,600
2026-01-23	193.07	195.05	192.44	192.96	-0.06%	1,404,100
2026-01-22	195.78	196.47	192.45	193.07	-1.20%	1,810,900
2026-01-21	193.70	197.47	192.89	195.41	+0.86%	2,125,100
2026-01-20	193.54	194.78	192.65	193.74	-0.86%	2,582,200
2026-01-16	196.13	196.13	193.68	195.42	-0.08%	2,712,100
2026-01-15	195.41	197.22	194.10	195.58	+0.70%	1,830,400
2026-01-14	194.54	195.67	192.02	194.23	+0.78%	1,745,500
2026-01-13	193.35	194.27	190.04	192.72	-0.16%	1,649,000
2026-01-12	192.51	194.73	192.17	193.03	-0.05%	1,601,200
2026-01-09	189.66	194.47	189.66	193.12	+1.50%	1,814,500
2026-01-08	185.88	190.32	185.72	190.26	+1.91%	1,642,200
2026-01-07	187.86	189.19	186.14	186.70	-0.36%	1,760,700
2026-01-06	184.86	188.16	184.26	187.38	+1.04%	1,484,800
2026-01-05	184.15	187.25	183.14	185.46	+0.31%	1,393,800
2026-01-02	187.58	187.59	184.46	184.88	-1.70%	1,372,300
2025-12-31	190.26	190.62	188.04	188.07	-1.20%	969,600
2025-12-30	190.25	191.32	189.68	190.35	-0.36%	791,900
2025-12-29	191.57	192.22	190.20	191.04	-0.05%	961,000
2025-12-26	190.75	191.86	190.30	191.14	-0.02%	604,700
2025-12-24	190.19	191.54	190.19	191.18	+0.27%	598,700
2025-12-23	191.99	192.79	189.86	190.66	-0.69%	1,380,400
2025-12-22	186.61	193.31	186.38	191.99	+2.36%	1,773,400
2025-12-19	189.60	189.60	186.86	187.57	-1.22%	7,257,400
2025-12-18	192.08	196.05	186.52	189.89	+1.34%	3,081,200
2025-12-17	186.98	189.56	186.77	187.37	-0.13%	2,531,900
2025-12-16	189.16	189.32	186.67	187.62	-0.44%	2,215,800
2025-12-15	189.48	190.82	187.53	188.45	+0.49%	3,705,200
2025-12-12	188.91	189.29	186.31	187.53	-0.69%	2,842,400
2025-12-11	185.73	189.12	185.62	188.83	+1.77%	1,451,600
2025-12-10	183.15	186.10	182.69	185.54	+1.30%	1,490,000
2025-12-09	183.17	184.30	182.75	183.15	+0.09%	1,268,900
2025-12-08	186.14	186.14	182.82	182.98	-2.02%	1,792,200
2025-12-05	184.12	186.98	183.80	186.75	+1.48%	1,709,100
2025-12-04	185.45	186.55	183.28	184.03	-0.37%	1,226,900
2025-12-03	184.19	185.21	183.35	184.71	+0.28%	1,515,200
2025-12-02	185.24	185.78	183.64	184.19	-0.67%	1,588,100
2025-12-01	185.13	187.05	184.87	185.43	-0.32%	1,598,600
2025-11-28	184.86	186.36	184.31	186.02	+0.77%	738,700
2025-11-26	183.12	185.68	182.85	184.60	+0.51%	1,779,800
2025-11-25	182.14	184.44	181.79	183.67	+0.83%	2,282,800
2025-11-24	184.20	184.70	181.40	182.16	-1.96%	4,125,600
2025-11-21	183.62	186.95	183.51	185.80	+1.42%	1,997,200
2025-11-20	184.46	184.52	182.00	183.20	-0.15%	4,148,400
2025-11-19	183.52	184.40	180.89	183.47	-0.24%	2,532,600
2025-11-18	184.39	185.83	182.85	183.91	+0.08%	1,839,800
2025-11-17	186.02	186.87	183.31	183.76	-1.59%	2,429,800
2025-11-14	188.22	189.04	186.09	186.72	-0.63%	3,417,000
2025-11-13	185.28	189.69	184.78	187.91	+1.42%	2,323,800
2025-11-12	185.58	186.52	184.73	185.28	-0.26%	1,864,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+8.33%). Worst month: Mar (-8.51%). Based on 3 years of daily data (2024–2026).

Jan+6.84%
Feb+3.98%
Mar-8.51%
Apr+1.69%
May+4.53%
Jun-1.66%
Jul+8.33%
Aug-3.13%
Sep-0.98%
Oct+1.11%
Nov+6.00%
Dec-8.26%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Cintas Corporation's (CTAS) latest close?

225.28 on 2026-11-10, from the Closelook data lake's daily price record.

What is CTAS's 52-week high and low?

233.46 high and 161.16 low over the trailing 52 weeks, as of 2026-11-10.

What is Cintas Corporation's strongest and weakest month historically?

Historically, CTAS's strongest calendar month has been Jul (average +8.33%) and its weakest Mar (average -8.51%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 543 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CTAS?

Stochastic turned down: Its stochastic crossed down from overbought (%K 61.2 under %D 72) 3 sessions ago — momentum is cooling. As of 2026-11-09. A research diary reading, not advice.

Is CTAS above its 50-day and 200-day moving averages?

Cintas Corporation trades 7.9% above its 50-day and 16.8% above its 200-day moving average (1.9% above its 20-day). As of 2026-11-09.