Cintas Corp (CTAS) stock
CTASNasdaqMen's & Boys' Furnishgs, Work Clothg, & Allied GarmentsFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 7, 2026Score 19/3048% above fair value
$219.82+1.75 (+0.80%)
Close on Oct 30, 2026Market cap $87.97BP/E 43.4Yield 0.82%
Price history
Cintas share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$219.82
+0.80% on the day
52-week range
$161.16 – $226.69
-3.0% from the high
Change over 52 weeks
+19.5%
From $183.98 on Oct 30, 2025
Average volume
2.10M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $222.52 | $223.15 | $219.56 | $219.82 | +0.80% | 2,240,964 |
| Oct 29, 2026 | $216.47 | $218.27 | $214.99 | $218.07 | +2.47% | 1,692,483 |
| Oct 28, 2026 | $213.68 | $214.66 | $210.62 | $212.81 | -0.93% | 2,395,668 |
| Oct 27, 2026 | $225.23 | $225.68 | $209.00 | $214.80 | -4.93% | 5,257,644 |
| Oct 26, 2026 | $224.67 | $226.69 | $223.62 | $225.93 | +0.82% | 1,922,382 |
| Oct 23, 2026 | $222.61 | $225.79 | $222.41 | $224.10 | +0.03% | 1,934,715 |
| Oct 22, 2026 | $222.23 | $225.43 | $221.31 | $224.04 | +1.77% | 2,263,396 |
| Oct 21, 2026 | $216.06 | $220.64 | $215.25 | $220.15 | +1.44% | 2,487,327 |
| Oct 20, 2026 | $213.73 | $217.09 | $213.21 | $217.03 | +2.23% | 1,312,526 |
| Oct 19, 2026 | $212.16 | $212.85 | $210.60 | $212.30 | -0.65% | 1,294,870 |
| Oct 16, 2026 | $214.92 | $216.80 | $212.34 | $213.69 | +0.30% | 1,822,253 |
| Oct 15, 2026 | $212.34 | $215.89 | $211.24 | $213.06 | +2.12% | 1,938,673 |
| Oct 14, 2026 | $207.21 | $208.78 | $205.84 | $208.63 | +1.09% | 2,235,845 |
| Oct 13, 2026 | $207.00 | $207.17 | $204.90 | $206.38 | +0.56% | 1,645,576 |
| Oct 12, 2026 | $203.42 | $206.34 | $203.40 | $205.23 | +1.39% | 1,479,857 |
| Oct 9, 2026 | $200.73 | $203.14 | $200.73 | $202.41 | +0.64% | 1,327,358 |
| Oct 8, 2026 | $198.28 | $201.23 | $197.02 | $201.12 | +1.99% | 1,329,618 |
| Oct 7, 2026 | $196.39 | $198.28 | $195.84 | $197.19 | +0.63% | 1,629,546 |
| Oct 6, 2026 | $194.22 | $196.87 | $194.22 | $195.96 | +0.29% | 1,134,626 |
| Oct 5, 2026 | $192.88 | $195.53 | $192.00 | $195.40 | +1.23% | 1,344,071 |
| Oct 2, 2026 | $196.63 | $196.63 | $191.85 | $193.02 | -1.32% | 1,863,721 |
| Oct 1, 2026 | $195.50 | $196.62 | $194.56 | $195.60 | +0.28% | 1,824,329 |
| Sep 30, 2026 | $198.24 | $198.24 | $194.83 | $195.06 | -1.36% | 1,632,368 |
| Sep 29, 2026 | $199.90 | $201.27 | $196.47 | $197.74 | -1.42% | 2,000,181 |
| Sep 28, 2026 | $199.51 | $201.45 | $198.64 | $200.58 | +0.34% | 1,856,724 |
| Sep 25, 2026 | $198.22 | $200.55 | $198.22 | $199.91 | +1.13% | 2,487,339 |
| Sep 24, 2026 | $192.26 | $198.86 | $191.09 | $197.68 | +2.97% | 3,398,783 |
| Sep 23, 2026 | $196.78 | $198.76 | $191.29 | $191.97 | -3.44% | 3,295,222 |
| Sep 22, 2026 | $197.05 | $198.81 | $196.00 | $198.80 | +0.98% | 2,269,735 |
| Sep 21, 2026 | $196.47 | $198.25 | $194.87 | $196.88 | -0.38% | 1,626,380 |
| Sep 18, 2026 | $197.96 | $198.90 | $195.10 | $197.64 | -0.16% | 3,986,534 |
| Sep 17, 2026 | $199.12 | $199.30 | $196.10 | $197.96 | -0.75% | 1,556,669 |
| Sep 16, 2026 | $197.59 | $201.51 | $197.59 | $199.46 | +0.26% | 2,110,721 |
| Sep 15, 2026 | $200.32 | $201.62 | $198.69 | $198.95 | -0.93% | 1,919,378 |
| Sep 14, 2026 | $203.41 | $204.62 | $199.87 | $200.82 | -0.34% | 1,747,664 |
| Sep 11, 2026 | $200.51 | $202.98 | $199.55 | $201.50 | +1.54% | 1,573,074 |
| Sep 10, 2026 | $200.50 | $201.00 | $197.60 | $198.44 | -0.80% | 2,122,579 |
| Sep 9, 2026 | $199.00 | $200.14 | $197.29 | $200.04 | -0.23% | 2,301,259 |
| Sep 8, 2026 | $198.36 | $201.38 | $198.26 | $200.50 | +0.01% | 1,625,500 |
| Sep 4, 2026 | $198.24 | $201.10 | $198.01 | $200.47 | -0.29% | 1,320,838 |
| Sep 3, 2026 | $198.66 | $201.26 | $198.66 | $201.05 | +1.49% | 1,210,812 |
| Sep 2, 2026 | $200.59 | $200.61 | $197.57 | $198.09 | -1.25% | 2,173,229 |
| Sep 1, 2026 | $202.89 | $203.61 | $199.66 | $200.59 | -0.59% | 1,522,645 |
| Aug 31, 2026 | $203.30 | $203.70 | $200.67 | $201.79 | -1.17% | 1,726,543 |
| Aug 28, 2026 | $205.50 | $205.81 | $204.00 | $204.18 | +0.01% | 1,344,090 |
| Aug 27, 2026 | $204.74 | $204.74 | $202.79 | $204.15 | -0.79% | 1,282,057 |
| Aug 26, 2026 | $204.88 | $206.77 | $204.60 | $205.78 | +0.50% | 1,516,477 |
| Aug 25, 2026 | $206.68 | $207.09 | $203.61 | $204.76 | -1.27% | 2,440,945 |
| Aug 24, 2026 | $205.37 | $207.51 | $204.53 | $207.40 | +1.77% | 1,820,541 |
| Aug 21, 2026 | $203.52 | $204.86 | $202.34 | $203.79 | +0.13% | 1,731,704 |
| Aug 20, 2026 | $202.42 | $204.31 | $201.44 | $203.52 | +0.22% | 2,028,415 |
| Aug 19, 2026 | $200.62 | $205.88 | $200.03 | $203.08 | +1.82% | 1,606,816 |
| Aug 18, 2026 | $200.95 | $201.31 | $199.07 | $199.45 | +0.82% | 1,837,122 |
| Aug 17, 2026 | $197.88 | $199.87 | $196.50 | $197.82 | -0.85% | 2,248,962 |
| Aug 14, 2026 | $200.49 | $201.02 | $198.84 | $199.52 | -0.59% | 1,612,775 |
| Aug 13, 2026 | $204.62 | $205.39 | $200.58 | $200.70 | -1.38% | 1,310,186 |
| Aug 12, 2026 | $202.62 | $205.21 | $200.04 | $203.51 | -0.86% | 1,266,915 |
| Aug 11, 2026 | $202.09 | $206.92 | $202.09 | $205.28 | +1.27% | 1,785,762 |
| Aug 10, 2026 | $201.69 | $203.58 | $200.90 | $202.71 | -0.17% | 1,834,304 |
| Aug 7, 2026 | $200.63 | $204.00 | $200.23 | $203.05 | +0.45% | 1,569,019 |
| Aug 6, 2026 | $202.86 | $203.93 | $199.39 | $202.15 | +0.37% | 1,680,860 |
| Aug 5, 2026 | $204.00 | $204.75 | $199.70 | $201.40 | -1.10% | 2,460,910 |
| Aug 4, 2026 | $203.26 | $204.67 | $200.97 | $203.65 | -0.18% | 2,653,222 |
| Aug 3, 2026 | $207.47 | $208.78 | $203.67 | $204.01 | -0.30% | 2,093,636 |
| Jul 31, 2026 | $205.25 | $206.22 | $202.48 | $204.63 | -1.04% | 2,233,687 |
| Jul 30, 2026 | $210.68 | $211.06 | $204.83 | $206.79 | -4.50% | 3,292,122 |
| Jul 29, 2026 | $214.90 | $219.17 | $213.54 | $216.53 | +0.76% | 2,759,751 |
| Jul 28, 2026 | $214.37 | $218.64 | $213.58 | $214.90 | +1.86% | 3,662,712 |
| Jul 27, 2026 | $207.01 | $211.72 | $206.35 | $210.98 | +2.46% | 2,261,092 |
| Jul 24, 2026 | $202.28 | $206.65 | $202.03 | $205.91 | +1.31% | 2,003,516 |
| Jul 23, 2026 | $200.54 | $204.05 | $199.88 | $203.25 | +0.94% | 2,454,689 |
| Jul 22, 2026 | $202.60 | $202.60 | $198.75 | $201.36 | +0.47% | 2,591,909 |
| Jul 21, 2026 | $199.19 | $201.07 | $196.00 | $200.41 | -0.69% | 2,463,896 |
| Jul 20, 2026 | $203.50 | $204.38 | $200.16 | $201.80 | -1.30% | 2,337,274 |
| Jul 17, 2026 | $207.17 | $209.72 | $201.56 | $204.45 | -0.87% | 3,134,485 |
| Jul 16, 2026 | $198.74 | $207.09 | $197.12 | $206.25 | +7.22% | 4,245,301 |
| Jul 15, 2026 | $187.99 | $196.69 | $186.00 | $192.37 | +4.36% | 4,510,882 |
| Jul 14, 2026 | $181.55 | $184.67 | $180.85 | $184.33 | +0.32% | 3,092,744 |
| Jul 13, 2026 | $181.09 | $184.14 | $181.08 | $183.75 | +2.29% | 1,955,347 |
| Jul 10, 2026 | $177.96 | $179.87 | $177.55 | $179.64 | +1.10% | 1,333,636 |
| Jul 9, 2026 | $178.20 | $179.09 | $176.30 | $177.69 | -1.38% | 2,244,499 |
| Jul 8, 2026 | $181.83 | $183.15 | $180.00 | $180.17 | -0.91% | 2,385,594 |
| Jul 7, 2026 | $181.34 | $183.36 | $180.49 | $181.83 | +2.01% | 1,954,494 |
| Jul 6, 2026 | $181.35 | $181.35 | $177.28 | $178.24 | -1.73% | 1,941,001 |
| Jul 2, 2026 | $175.11 | $181.71 | $174.83 | $181.37 | +4.10% | 2,421,564 |
| Jul 1, 2026 | $171.57 | $176.86 | $170.87 | $174.23 | +2.44% | 1,763,214 |
| Jun 30, 2026 | $168.35 | $170.51 | $167.82 | $170.08 | +0.59% | 1,859,939 |
| Jun 29, 2026 | $172.15 | $172.71 | $168.15 | $169.08 | -1.64% | 1,707,725 |
| Jun 26, 2026 | $170.42 | $172.45 | $170.28 | $171.90 | +1.66% | 2,942,016 |
| Jun 25, 2026 | $170.32 | $173.40 | $168.91 | $169.09 | -1.08% | 1,250,598 |
| Jun 24, 2026 | $169.56 | $172.68 | $169.01 | $170.93 | +1.26% | 1,889,315 |
| Jun 23, 2026 | $172.58 | $172.74 | $167.86 | $168.80 | -0.38% | 1,687,195 |
| Jun 22, 2026 | $169.38 | $171.15 | $168.58 | $169.45 | -0.82% | 1,363,445 |
| Jun 18, 2026 | $169.19 | $172.20 | $168.38 | $170.85 | +0.71% | 4,135,728 |
| Jun 17, 2026 | $174.88 | $177.36 | $168.85 | $169.64 | -4.00% | 2,588,573 |
| Jun 16, 2026 | $175.98 | $176.94 | $174.24 | $176.71 | +1.13% | 2,756,258 |
| Jun 15, 2026 | $174.47 | $176.97 | $173.48 | $174.74 | -0.87% | 1,914,310 |
| Jun 12, 2026 | $181.88 | $182.50 | $174.98 | $176.28 | -3.08% | 2,055,329 |
| Jun 11, 2026 | $180.95 | $184.48 | $178.49 | $181.88 | +0.82% | 2,455,434 |
| Jun 10, 2026 | $180.13 | $182.27 | $178.60 | $180.40 | +0.29% | 2,538,017 |
| Jun 9, 2026 | $173.67 | $180.27 | $173.42 | $179.87 | +3.58% | 1,950,417 |
| Jun 8, 2026 | $177.86 | $178.67 | $173.50 | $173.65 | -3.45% | 2,410,127 |
| Jun 5, 2026 | $181.46 | $182.73 | $179.19 | $179.85 | -0.06% | 2,508,744 |
| Jun 4, 2026 | $178.75 | $180.44 | $177.72 | $179.96 | +3.00% | 2,498,653 |
| Jun 3, 2026 | $172.12 | $174.81 | $171.95 | $174.72 | +0.81% | 1,934,717 |
| Jun 2, 2026 | $171.09 | $173.61 | $168.34 | $173.31 | +0.24% | 2,775,540 |
| Jun 1, 2026 | $170.75 | $174.25 | $169.65 | $172.90 | +0.96% | 1,904,438 |
| May 29, 2026 | $171.60 | $173.00 | $170.32 | $171.26 | -1.04% | 4,257,452 |
| May 28, 2026 | $169.09 | $173.84 | $168.71 | $173.06 | +1.88% | 2,147,526 |
| May 27, 2026 | $171.09 | $172.79 | $168.66 | $169.86 | -0.72% | 2,775,262 |
| May 26, 2026 | $172.38 | $172.72 | $170.23 | $171.09 | -1.06% | 1,384,296 |
| May 22, 2026 | $172.31 | $174.99 | $171.51 | $172.93 | +0.33% | 1,338,510 |
| May 21, 2026 | $171.26 | $174.19 | $169.79 | $172.36 | +0.58% | 1,863,765 |
| May 20, 2026 | $171.39 | $171.67 | $169.30 | $171.36 | -0.49% | 1,705,501 |
| May 19, 2026 | $174.29 | $176.00 | $171.76 | $172.20 | -1.32% | 1,943,188 |
| May 18, 2026 | $168.35 | $175.14 | $168.35 | $174.51 | +3.68% | 2,192,227 |
| May 15, 2026 | $167.48 | $169.46 | $166.26 | $168.31 | +1.42% | 2,762,923 |
| May 14, 2026 | $163.74 | $166.09 | $163.66 | $165.95 | +1.47% | 1,691,332 |
| May 13, 2026 | $164.17 | $165.64 | $161.16 | $163.55 | -1.13% | 1,873,449 |
| May 12, 2026 | $166.22 | $167.77 | $164.67 | $165.42 | +0.46% | 1,986,402 |
| May 11, 2026 | $166.78 | $167.10 | $163.45 | $164.67 | -1.38% | 2,055,693 |
| May 8, 2026 | $170.04 | $171.03 | $166.77 | $166.97 | -1.81% | 1,565,488 |
| May 7, 2026 | $168.74 | $171.89 | $168.06 | $170.04 | +0.40% | 1,837,009 |
| May 6, 2026 | $169.31 | $172.21 | $168.71 | $169.36 | +0.06% | 3,358,117 |
| May 5, 2026 | $166.89 | $170.26 | $165.46 | $169.25 | +1.41% | 1,639,466 |
| May 4, 2026 | $168.73 | $169.26 | $165.73 | $166.89 | -1.60% | 1,730,836 |
| May 1, 2026 | $175.91 | $176.86 | $169.30 | $169.61 | -2.92% | 1,574,390 |
| Apr 30, 2026 | $173.70 | $175.43 | $173.13 | $174.71 | +0.44% | 2,808,517 |
| Apr 29, 2026 | $173.21 | $174.37 | $170.71 | $173.95 | -0.15% | 1,601,947 |
| Apr 28, 2026 | $174.76 | $175.73 | $172.24 | $174.22 | +0.10% | 1,798,979 |
| Apr 27, 2026 | $175.27 | $176.52 | $173.61 | $174.04 | -1.06% | 1,771,786 |
| Apr 24, 2026 | $176.05 | $177.03 | $173.42 | $175.90 | -0.97% | 1,589,931 |
| Apr 23, 2026 | $174.23 | $178.25 | $174.00 | $177.62 | +1.69% | 2,310,057 |
| Apr 22, 2026 | $176.32 | $176.85 | $173.54 | $174.66 | -0.91% | 1,405,077 |
| Apr 21, 2026 | $177.90 | $179.17 | $175.28 | $176.26 | -1.36% | 1,991,036 |
| Apr 20, 2026 | $178.46 | $180.24 | $177.67 | $178.69 | -0.27% | 1,681,377 |
| Apr 17, 2026 | $179.33 | $180.70 | $177.50 | $179.17 | +0.93% | 1,619,488 |
| Apr 16, 2026 | $176.49 | $178.74 | $176.44 | $177.52 | +0.60% | 1,754,261 |
| Apr 15, 2026 | $175.96 | $177.28 | $174.83 | $176.46 | +0.18% | 2,253,394 |
| Apr 14, 2026 | $175.68 | $176.64 | $174.81 | $176.14 | +0.26% | 2,061,806 |
| Apr 13, 2026 | $174.93 | $176.39 | $173.62 | $175.68 | +0.43% | 1,869,631 |
| Apr 10, 2026 | $173.99 | $175.65 | $173.17 | $174.93 | +0.45% | 2,351,648 |
| Apr 9, 2026 | $173.28 | $174.32 | $172.15 | $174.15 | -0.25% | 1,795,489 |
| Apr 8, 2026 | $171.57 | $176.79 | $171.57 | $174.59 | +2.53% | 2,474,629 |
| Apr 7, 2026 | $172.03 | $172.46 | $168.99 | $170.28 | -0.82% | 2,484,212 |
| Apr 6, 2026 | $173.43 | $174.97 | $171.56 | $171.69 | -1.52% | 1,697,412 |
| Apr 2, 2026 | $170.58 | $175.27 | $170.24 | $174.34 | +1.34% | 2,387,546 |
| Apr 1, 2026 | $167.80 | $172.68 | $167.55 | $172.04 | +1.71% | 2,962,609 |
| Mar 31, 2026 | $169.44 | $169.98 | $166.23 | $169.14 | +0.28% | 3,685,114 |
| Mar 30, 2026 | $167.11 | $170.31 | $166.25 | $168.66 | +1.78% | 3,084,638 |
| Mar 27, 2026 | $167.98 | $168.79 | $165.60 | $165.71 | -1.86% | 2,689,065 |
| Mar 26, 2026 | $176.47 | $176.47 | $168.02 | $168.85 | -4.52% | 3,606,985 |
| Mar 25, 2026 | $184.18 | $186.05 | $173.59 | $176.85 | -0.72% | 3,210,872 |
| Mar 24, 2026 | $181.26 | $181.26 | $177.53 | $178.13 | -1.70% | 2,328,491 |
| Mar 23, 2026 | $181.70 | $184.33 | $180.00 | $181.21 | +1.04% | 2,692,467 |
| Mar 20, 2026 | $181.81 | $183.53 | $177.94 | $179.34 | -1.37% | 3,838,454 |
| Mar 19, 2026 | $185.39 | $186.53 | $178.64 | $181.83 | -1.95% | 2,912,869 |
| Mar 18, 2026 | $190.90 | $192.43 | $185.02 | $185.44 | -3.84% | 3,467,624 |
| Mar 17, 2026 | $193.64 | $195.14 | $192.00 | $192.84 | +0.05% | 1,687,699 |
| Mar 16, 2026 | $194.46 | $195.44 | $192.27 | $192.74 | -0.79% | 1,732,920 |
| Mar 13, 2026 | $194.38 | $195.62 | $192.12 | $194.28 | +0.53% | 2,265,035 |
| Mar 12, 2026 | $198.04 | $200.08 | $193.00 | $193.26 | -2.56% | 3,086,869 |
| Mar 11, 2026 | $194.72 | $203.43 | $191.35 | $198.34 | +1.05% | 5,047,444 |
| Mar 10, 2026 | $199.31 | $199.97 | $194.41 | $196.28 | -2.24% | 2,041,181 |
| Mar 9, 2026 | $203.20 | $203.44 | $198.10 | $200.77 | -1.39% | 1,949,046 |
| Mar 6, 2026 | $204.94 | $206.53 | $200.77 | $203.61 | -0.45% | 2,395,989 |
| Mar 5, 2026 | $199.20 | $209.08 | $196.50 | $204.53 | +2.20% | 3,985,412 |
| Mar 4, 2026 | $201.24 | $202.78 | $199.76 | $200.12 | -0.71% | 1,398,067 |
| Mar 3, 2026 | $201.40 | $203.00 | $198.66 | $201.55 | -0.02% | 1,502,711 |
| Mar 2, 2026 | $200.29 | $202.42 | $198.58 | $201.60 | +0.23% | 1,200,616 |
| Feb 27, 2026 | $198.90 | $203.00 | $196.95 | $201.13 | +1.44% | 2,116,430 |
| Feb 26, 2026 | $198.07 | $200.08 | $196.94 | $198.28 | +0.76% | 2,107,763 |
| Feb 25, 2026 | $198.43 | $199.21 | $196.31 | $196.78 | -0.89% | 2,807,242 |
| Feb 24, 2026 | $197.90 | $199.72 | $197.20 | $198.55 | +0.11% | 1,858,468 |
| Feb 23, 2026 | $199.94 | $200.70 | $197.72 | $198.33 | -0.84% | 1,339,658 |
| Feb 20, 2026 | $195.86 | $200.13 | $195.86 | $200.02 | +1.04% | 1,800,438 |
| Feb 19, 2026 | $196.55 | $198.15 | $196.27 | $197.97 | +0.79% | 1,613,387 |
| Feb 18, 2026 | $195.25 | $196.53 | $193.19 | $196.41 | +0.76% | 1,032,877 |
| Feb 17, 2026 | $193.74 | $197.27 | $193.74 | $194.92 | +0.77% | 1,392,358 |
| Feb 13, 2026 | $196.10 | $197.49 | $192.35 | $193.44 | -1.36% | 1,913,769 |
| Feb 12, 2026 | $200.24 | $202.35 | $194.73 | $196.10 | -2.13% | 2,261,234 |
| Feb 11, 2026 | $199.47 | $202.50 | $199.40 | $200.36 | +0.53% | 1,831,467 |
| Feb 10, 2026 | $194.35 | $202.10 | $194.35 | $199.31 | +2.34% | 2,558,414 |
| Feb 9, 2026 | $196.05 | $196.80 | $194.62 | $194.76 | -0.57% | 1,540,980 |
| Feb 6, 2026 | $194.28 | $196.33 | $193.93 | $195.87 | +0.91% | 1,689,819 |
| Feb 5, 2026 | $193.63 | $196.90 | $192.39 | $194.11 | +0.78% | 2,261,049 |
| Feb 4, 2026 | $191.85 | $194.86 | $190.39 | $192.61 | +0.99% | 2,962,465 |
| Feb 3, 2026 | $187.70 | $191.14 | $186.14 | $190.73 | -0.09% | 3,030,601 |
| Feb 2, 2026 | $190.97 | $192.39 | $188.65 | $190.91 | -0.25% | 1,883,036 |
| Jan 30, 2026 | $189.15 | $191.68 | $188.51 | $191.39 | +0.92% | 1,782,459 |
| Jan 29, 2026 | $188.97 | $191.05 | $188.05 | $189.65 | +0.26% | 1,414,135 |
| Jan 28, 2026 | $190.54 | $190.98 | $188.80 | $189.16 | -1.07% | 1,379,122 |
| Jan 27, 2026 | $192.42 | $193.23 | $190.84 | $191.21 | -1.38% | 1,053,491 |
| Jan 26, 2026 | $192.74 | $194.82 | $192.53 | $193.89 | +0.48% | 1,581,571 |
| Jan 23, 2026 | $193.07 | $195.05 | $192.44 | $192.96 | -0.06% | 1,404,174 |
| Jan 22, 2026 | $195.78 | $196.47 | $192.45 | $193.07 | -1.20% | 1,810,952 |
| Jan 21, 2026 | $193.70 | $197.47 | $192.89 | $195.41 | +0.86% | 2,125,156 |
| Jan 20, 2026 | $193.54 | $194.78 | $192.65 | $193.74 | -0.86% | 2,582,401 |
| Jan 16, 2026 | $196.13 | $196.13 | $193.68 | $195.42 | -0.08% | 2,712,074 |
| Jan 15, 2026 | $195.41 | $197.22 | $194.10 | $195.58 | +0.70% | 1,830,551 |
| Jan 14, 2026 | $194.54 | $195.67 | $192.02 | $194.23 | +0.78% | 1,745,483 |
| Jan 13, 2026 | $193.35 | $194.27 | $190.04 | $192.72 | -0.16% | 1,649,152 |
| Jan 12, 2026 | $192.51 | $194.73 | $192.17 | $193.03 | -0.05% | 1,601,293 |
| Jan 9, 2026 | $189.66 | $194.47 | $189.66 | $193.12 | +1.50% | 1,814,500 |
| Jan 8, 2026 | $185.88 | $190.32 | $185.72 | $190.26 | +1.91% | 1,642,569 |
| Jan 7, 2026 | $187.86 | $189.19 | $186.14 | $186.70 | -0.36% | 1,760,785 |
| Jan 6, 2026 | $184.86 | $188.16 | $184.26 | $187.38 | +1.04% | 1,484,834 |
| Jan 5, 2026 | $184.15 | $187.25 | $183.14 | $185.46 | +0.31% | 1,394,046 |
| Jan 2, 2026 | $187.58 | $187.59 | $184.46 | $184.88 | -1.70% | 1,372,304 |
| Dec 31, 2025 | $190.26 | $190.62 | $188.04 | $188.07 | -1.20% | 969,685 |
| Dec 30, 2025 | $190.25 | $191.32 | $189.68 | $190.35 | -0.36% | 792,033 |
| Dec 29, 2025 | $191.57 | $192.22 | $190.20 | $191.04 | -0.05% | 960,996 |
| Dec 26, 2025 | $190.75 | $191.86 | $190.30 | $191.14 | -0.02% | 604,654 |
| Dec 24, 2025 | $190.19 | $191.54 | $190.19 | $191.18 | +0.27% | 598,723 |
| Dec 23, 2025 | $191.99 | $192.79 | $189.86 | $190.66 | -0.69% | 1,380,481 |
| Dec 22, 2025 | $186.61 | $193.31 | $186.38 | $191.99 | +2.36% | 1,773,650 |
| Dec 19, 2025 | $189.60 | $189.60 | $186.86 | $187.57 | -1.22% | 7,257,446 |
| Dec 18, 2025 | $192.08 | $196.05 | $186.52 | $189.89 | +1.34% | 3,081,195 |
| Dec 17, 2025 | $186.98 | $189.56 | $186.77 | $187.37 | -0.13% | 2,531,891 |
| Dec 16, 2025 | $189.16 | $189.32 | $186.67 | $187.62 | -0.44% | 2,215,807 |
| Dec 15, 2025 | $189.48 | $190.82 | $187.53 | $188.45 | +0.49% | 3,705,255 |
| Dec 12, 2025 | $188.91 | $189.29 | $186.31 | $187.53 | -0.69% | 2,842,367 |
| Dec 11, 2025 | $185.73 | $189.12 | $185.62 | $188.83 | +1.77% | 1,451,710 |
| Dec 10, 2025 | $183.15 | $186.10 | $182.69 | $185.54 | +1.30% | 1,490,318 |
| Dec 9, 2025 | $183.17 | $184.30 | $182.75 | $183.15 | +0.09% | 1,268,971 |
| Dec 8, 2025 | $186.14 | $186.14 | $182.82 | $182.98 | -2.02% | 1,792,182 |
| Dec 5, 2025 | $184.12 | $186.98 | $183.80 | $186.75 | +1.48% | 1,709,170 |
| Dec 4, 2025 | $185.45 | $186.55 | $183.28 | $184.03 | -0.37% | 1,226,978 |
| Dec 3, 2025 | $184.19 | $185.21 | $183.35 | $184.71 | +0.28% | 1,515,304 |
| Dec 2, 2025 | $185.24 | $185.78 | $183.64 | $184.19 | -0.67% | 1,588,364 |
| Dec 1, 2025 | $185.13 | $187.05 | $184.87 | $185.43 | -0.32% | 1,598,572 |
| Nov 28, 2025 | $184.86 | $186.36 | $184.31 | $186.02 | +0.77% | 738,749 |
| Nov 26, 2025 | $183.12 | $185.68 | $182.85 | $184.60 | +0.51% | 1,779,887 |
| Nov 25, 2025 | $182.14 | $184.44 | $181.79 | $183.67 | +0.83% | 2,282,800 |
| Nov 24, 2025 | $184.20 | $184.70 | $181.40 | $182.16 | -1.96% | 4,125,628 |
| Nov 21, 2025 | $183.62 | $186.95 | $183.51 | $185.80 | +1.42% | 1,997,181 |
| Nov 20, 2025 | $184.46 | $184.52 | $182.00 | $183.20 | -0.15% | 4,148,417 |
| Nov 19, 2025 | $183.52 | $184.40 | $180.89 | $183.47 | -0.24% | 2,532,581 |
| Nov 18, 2025 | $184.39 | $185.83 | $182.85 | $183.91 | +0.08% | 1,840,068 |
| Nov 17, 2025 | $186.02 | $186.87 | $183.31 | $183.76 | -1.59% | 2,429,937 |
| Nov 14, 2025 | $188.22 | $189.04 | $186.09 | $186.72 | -0.63% | 3,416,974 |
| Nov 13, 2025 | $185.28 | $189.69 | $184.78 | $187.91 | +1.42% | 2,323,846 |
| Nov 12, 2025 | $185.58 | $186.52 | $184.73 | $185.28 | -0.26% | 1,865,312 |
| Nov 11, 2025 | $185.64 | $187.24 | $184.84 | $185.76 | +0.28% | 1,642,626 |
| Nov 10, 2025 | $183.56 | $185.55 | $182.44 | $185.25 | +0.10% | 2,700,924 |
| Nov 7, 2025 | $186.10 | $186.76 | $184.19 | $185.07 | +0.10% | 2,526,782 |
| Nov 6, 2025 | $185.69 | $186.82 | $184.07 | $184.89 | -0.50% | 2,945,779 |
| Nov 5, 2025 | $182.72 | $186.44 | $182.72 | $185.81 | +0.92% | 2,179,939 |
| Nov 4, 2025 | $184.13 | $184.36 | $181.13 | $184.11 | +1.14% | 1,771,202 |
| Nov 3, 2025 | $183.00 | $183.23 | $180.39 | $182.04 | -0.67% | 2,437,235 |
| Oct 31, 2025 | $183.98 | $184.80 | $182.70 | $183.27 | -0.39% | 2,362,687 |
| Oct 30, 2025 | $184.21 | $186.86 | $183.40 | $183.98 | +0.04% | 1,975,740 |
| Oct 29, 2025 | $186.85 | $187.60 | $182.65 | $183.90 | -3.15% | 2,327,511 |
| Oct 28, 2025 | $188.11 | $190.61 | $187.16 | $189.89 | +0.64% | 1,812,753 |
| Oct 27, 2025 | $190.61 | $191.25 | $188.22 | $188.68 | -1.13% | 2,021,944 |
| Oct 24, 2025 | $192.76 | $192.95 | $190.57 | $190.83 | -0.79% | 1,309,149 |
| Oct 23, 2025 | $194.00 | $195.73 | $192.19 | $192.34 | -0.62% | 1,842,323 |
| Oct 22, 2025 | $196.56 | $197.00 | $193.30 | $193.54 | -1.50% | 1,322,597 |
| Oct 21, 2025 | $192.29 | $197.62 | $191.59 | $196.49 | +2.16% | 3,360,187 |
| Oct 20, 2025 | $188.26 | $193.81 | $188.19 | $192.33 | – | 3,569,281 |
Seasonality
CTAS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.9% | -1.4% | 2.7% | 3.9% | 2.4% | 8.8% | 1.2% | -1.5% | 2.1% | 5.4% | -1.5% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.8% | 5.3% | -15.9% | 3.3% | -1.7% | -0.7% | 20.3% | -1.1% | -3.3% | 12.7% | ||
| 2025 | 9.8% | 3.7% | -0.9% | 3.0% | 7.2% | -1.6% | -0.1% | -5.4% | -2.3% | -10.7% | 1.7% | 1.1% |
| 2024 | 0.3% | 4.2% | 9.3% | -4.2% | 3.2% | 3.3% | 9.1% | 5.6% | 2.3% | -0.0% | 9.9% | -19.1% |
| 2023 | -1.7% | -0.9% | 5.5% | -1.5% | 3.8% | 5.3% | 1.0% | 0.7% | -4.6% | 5.4% | 9.4% | 8.9% |
| 2022 | -11.7% | -3.9% | 13.3% | -6.6% | 0.5% | -6.2% | 13.9% | -4.1% | -4.6% | 10.1% | 8.3% | -2.2% |
| 2021 | -10.0% | 2.2% | 5.2% | 1.1% | 2.7% | 8.0% | 3.2% | 0.6% | -3.8% | 13.8% | -2.3% | 5.0% |
| 2020 | 3.7% | -4.4% | -35.1% | 28.1% | 11.8% | 7.4% | 13.3% | 10.4% | -0.1% | -5.5% | 14.1% | -0.5% |
| 2019 | 11.6% | 10.2% | -2.2% | 7.4% | 2.2% | 7.0% | 9.8% | 1.3% | 1.6% | 0.2% | -3.4% | 4.7% |
| 2018 | 8.1% | 1.3% | -0.0% | -0.2% | 7.0% | 1.5% | 10.5% | 4.3% | -7.3% | -8.1% | 4.2% | -10.3% |
| 2017 | 0.5% | 1.6% | 7.2% | -3.2% | 2.8% | 0.1% | 7.0% | 0.1% | 6.9% | 3.3% | 6.8% | -1.0% |