Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
109.40
+0.41 (0.38%)
Oct 7, 2025, 12:12 PM EDT - Market open
Nathan's Famous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 109.21 | 109.21 | 107.70 | 108.95 | - | -0.04% | 23,241 |
| Oct 6, 2025 | 111.32 | 112.33 | 108.57 | 108.99 | 108.99 | -3.12% | 32,002 |
| Oct 3, 2025 | 111.44 | 113.86 | 111.44 | 112.50 | 112.50 | 0.91% | 47,512 |
| Oct 2, 2025 | 110.37 | 111.49 | 109.26 | 111.49 | 111.49 | 0.32% | 46,887 |
| Oct 1, 2025 | 109.88 | 111.13 | 108.47 | 111.13 | 111.13 | 0.35% | 83,597 |
| Sep 30, 2025 | 107.41 | 111.06 | 106.24 | 110.74 | 110.74 | 2.10% | 30,211 |
| Sep 29, 2025 | 108.00 | 110.35 | 108.00 | 108.46 | 108.46 | -0.50% | 39,147 |
| Sep 26, 2025 | 107.10 | 109.24 | 107.10 | 109.01 | 109.01 | 2.12% | 23,535 |
| Sep 25, 2025 | 106.41 | 107.19 | 105.96 | 106.75 | 106.75 | 0.18% | 13,351 |
| Sep 24, 2025 | 106.10 | 107.01 | 104.90 | 106.56 | 106.56 | 0.14% | 15,701 |
| Sep 23, 2025 | 106.22 | 106.63 | 105.06 | 106.41 | 106.41 | 0.36% | 23,833 |
| Sep 22, 2025 | 104.66 | 106.59 | 103.87 | 106.03 | 106.03 | 2.97% | 22,284 |
| Sep 19, 2025 | 107.44 | 107.44 | 102.96 | 102.97 | 102.97 | -4.20% | 50,886 |
| Sep 18, 2025 | 107.04 | 107.48 | 104.78 | 107.48 | 107.48 | 0.23% | 22,135 |
| Sep 17, 2025 | 107.73 | 109.46 | 106.91 | 107.23 | 107.23 | -0.55% | 17,026 |
| Sep 16, 2025 | 107.67 | 107.83 | 106.29 | 107.82 | 107.82 | -0.28% | 17,906 |
| Sep 15, 2025 | 108.11 | 109.73 | 107.22 | 108.13 | 108.13 | 0.37% | 17,787 |
| Sep 12, 2025 | 110.50 | 110.61 | 107.30 | 107.73 | 107.73 | -2.47% | 17,956 |
| Sep 11, 2025 | 107.64 | 110.95 | 107.41 | 110.46 | 110.46 | 3.31% | 33,285 |
| Sep 10, 2025 | 104.95 | 107.29 | 104.46 | 106.92 | 106.92 | 1.37% | 27,499 |
| Sep 9, 2025 | 105.61 | 106.60 | 103.89 | 105.48 | 105.48 | -0.92% | 30,569 |
| Sep 8, 2025 | 105.24 | 106.59 | 104.15 | 106.46 | 106.46 | 1.39% | 48,938 |
| Sep 5, 2025 | 105.59 | 106.41 | 103.50 | 105.00 | 105.00 | -0.54% | 17,942 |
| Sep 4, 2025 | 103.16 | 105.57 | 102.73 | 105.57 | 105.57 | 2.79% | 24,707 |
| Sep 3, 2025 | 103.75 | 104.32 | 102.28 | 102.70 | 102.70 | -1.34% | 32,422 |
| Sep 2, 2025 | 104.00 | 105.26 | 102.96 | 104.10 | 104.10 | -0.57% | 39,000 |
| Aug 29, 2025 | 106.20 | 106.77 | 103.91 | 104.70 | 104.70 | -1.41% | 23,713 |
| Aug 28, 2025 | 107.63 | 107.98 | 105.76 | 106.20 | 106.20 | -1.50% | 56,426 |
| Aug 27, 2025 | 108.00 | 108.94 | 107.65 | 107.82 | 107.82 | 0.32% | 30,708 |
| Aug 26, 2025 | 107.21 | 109.22 | 107.03 | 107.48 | 107.48 | 0.10% | 18,435 |
| Aug 25, 2025 | 108.14 | 108.73 | 107.37 | 107.37 | 107.37 | -1.42% | 19,532 |
| Aug 22, 2025 | 107.20 | 110.42 | 107.20 | 108.92 | 108.42 | 1.51% | 23,813 |
| Aug 21, 2025 | 106.53 | 107.56 | 106.28 | 107.30 | 106.80 | 0.69% | 18,501 |
| Aug 20, 2025 | 106.00 | 108.00 | 106.00 | 106.56 | 106.07 | 0.73% | 46,546 |
| Aug 19, 2025 | 105.84 | 107.04 | 105.19 | 105.79 | 105.30 | 0.55% | 19,680 |
| Aug 18, 2025 | 104.98 | 107.06 | 104.60 | 105.21 | 104.72 | -0.10% | 17,137 |
| Aug 15, 2025 | 104.93 | 105.79 | 104.26 | 105.32 | 104.83 | 1.46% | 40,670 |
| Aug 14, 2025 | 102.80 | 105.58 | 101.22 | 103.80 | 103.32 | 0.68% | 55,437 |
| Aug 13, 2025 | 103.20 | 104.66 | 102.50 | 103.10 | 102.62 | 0.95% | 38,160 |
| Aug 12, 2025 | 100.35 | 103.00 | 100.05 | 102.13 | 101.66 | 3.30% | 39,802 |
| Aug 11, 2025 | 98.04 | 100.13 | 97.55 | 98.87 | 98.41 | 1.67% | 29,432 |
| Aug 8, 2025 | 100.10 | 100.10 | 95.74 | 97.25 | 96.80 | -2.02% | 33,165 |
| Aug 7, 2025 | 100.25 | 101.00 | 97.95 | 99.25 | 98.79 | -1.59% | 31,168 |
| Aug 6, 2025 | 98.22 | 101.18 | 98.06 | 100.85 | 100.38 | 2.48% | 23,331 |
| Aug 5, 2025 | 100.99 | 100.99 | 98.36 | 98.41 | 97.95 | -2.28% | 29,399 |
| Aug 4, 2025 | 95.00 | 100.90 | 95.00 | 100.71 | 100.24 | 6.18% | 57,365 |
| Aug 1, 2025 | 93.70 | 95.40 | 93.56 | 94.85 | 94.41 | -0.16% | 29,014 |
| Jul 31, 2025 | 97.78 | 97.78 | 94.62 | 95.00 | 94.56 | -2.84% | 30,062 |
| Jul 30, 2025 | 95.38 | 99.22 | 95.38 | 97.78 | 97.33 | 3.20% | 54,482 |
| Jul 29, 2025 | 96.07 | 96.07 | 93.82 | 94.75 | 94.31 | -0.68% | 43,186 |