Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
106.98
+2.76 (2.65%)
At close: May 30, 2025, 4:00 PM
107.00
+0.02 (0.02%)
After-hours: May 30, 2025, 6:39 PM EDT
Nathan's Famous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 104.16 | 107.00 | 103.00 | 106.98 | 106.98 | 2.65% | 37,142 |
| May 29, 2025 | 103.98 | 105.10 | 100.90 | 104.22 | 104.22 | 0.21% | 13,656 |
| May 28, 2025 | 103.75 | 104.56 | 101.00 | 104.00 | 104.00 | -0.10% | 22,156 |
| May 27, 2025 | 101.48 | 104.10 | 101.26 | 104.10 | 104.10 | 2.79% | 19,198 |
| May 23, 2025 | 101.26 | 101.27 | 99.84 | 101.27 | 101.27 | -0.82% | 11,908 |
| May 22, 2025 | 101.74 | 102.49 | 101.10 | 102.11 | 102.11 | 0.60% | 10,976 |
| May 21, 2025 | 101.00 | 102.47 | 100.53 | 101.50 | 101.50 | -1.65% | 9,119 |
| May 20, 2025 | 105.88 | 105.88 | 100.15 | 103.20 | 103.20 | -2.87% | 10,729 |
| May 19, 2025 | 104.20 | 106.25 | 102.37 | 106.25 | 106.25 | 1.84% | 13,504 |
| May 16, 2025 | 103.10 | 105.10 | 102.00 | 104.33 | 104.33 | 0.92% | 13,928 |
| May 15, 2025 | 102.02 | 104.49 | 101.98 | 103.38 | 103.38 | 1.55% | 12,490 |
| May 14, 2025 | 101.01 | 102.48 | 101.01 | 101.80 | 101.80 | -0.20% | 9,283 |
| May 13, 2025 | 102.48 | 103.48 | 101.10 | 102.00 | 102.00 | -1.06% | 9,380 |
| May 12, 2025 | 101.60 | 106.37 | 99.05 | 103.09 | 103.09 | 4.07% | 14,540 |
| May 9, 2025 | 102.01 | 102.04 | 98.00 | 99.06 | 99.06 | -2.86% | 6,635 |
| May 8, 2025 | 99.00 | 104.96 | 97.97 | 101.98 | 101.98 | 3.20% | 24,547 |
| May 7, 2025 | 98.07 | 98.82 | 98.07 | 98.82 | 98.82 | 0.08% | 5,168 |
| May 6, 2025 | 98.15 | 98.74 | 98.15 | 98.74 | 98.74 | -0.26% | 3,214 |
| May 5, 2025 | 97.58 | 99.00 | 97.30 | 99.00 | 99.00 | 1.16% | 5,516 |
| May 2, 2025 | 98.07 | 101.04 | 97.79 | 97.86 | 97.86 | -0.23% | 9,002 |
| May 1, 2025 | 98.46 | 98.46 | 95.84 | 98.09 | 98.09 | 0.35% | 6,904 |
| Apr 30, 2025 | 97.55 | 99.01 | 96.31 | 97.75 | 97.75 | -0.31% | 12,490 |
| Apr 29, 2025 | 98.50 | 99.05 | 98.00 | 98.05 | 98.05 | -0.14% | 13,707 |
| Apr 28, 2025 | 96.22 | 98.19 | 94.00 | 98.19 | 98.19 | 2.24% | 10,340 |
| Apr 25, 2025 | 95.34 | 96.63 | 95.16 | 96.04 | 96.04 | 0.23% | 4,347 |
| Apr 24, 2025 | 96.94 | 96.94 | 95.12 | 95.82 | 95.82 | -0.55% | 6,136 |
| Apr 23, 2025 | 97.46 | 98.00 | 96.02 | 96.35 | 96.35 | -0.75% | 7,578 |
| Apr 22, 2025 | 95.02 | 97.10 | 94.82 | 97.08 | 97.08 | 3.52% | 9,048 |
| Apr 21, 2025 | 92.50 | 93.78 | 92.30 | 93.78 | 93.78 | -0.21% | 8,983 |
| Apr 17, 2025 | 94.46 | 95.79 | 93.62 | 93.98 | 93.98 | 0.26% | 13,309 |
| Apr 16, 2025 | 93.16 | 93.74 | 92.64 | 93.74 | 93.74 | -0.53% | 12,087 |
| Apr 15, 2025 | 92.89 | 95.00 | 92.89 | 94.24 | 94.24 | 1.33% | 9,085 |
| Apr 14, 2025 | 93.94 | 93.94 | 90.49 | 93.00 | 93.00 | 0.17% | 11,371 |
| Apr 11, 2025 | 91.21 | 94.08 | 91.21 | 92.84 | 92.84 | 1.52% | 6,227 |
| Apr 10, 2025 | 94.15 | 94.35 | 90.88 | 91.45 | 91.45 | -3.35% | 18,275 |
| Apr 9, 2025 | 91.54 | 97.00 | 88.73 | 94.62 | 94.62 | 3.52% | 12,168 |
| Apr 8, 2025 | 92.66 | 94.68 | 91.32 | 91.40 | 91.40 | 0.87% | 13,706 |
| Apr 7, 2025 | 91.00 | 92.84 | 89.43 | 90.61 | 90.61 | 0.07% | 9,063 |
| Apr 4, 2025 | 90.15 | 91.96 | 88.18 | 90.55 | 90.55 | -1.52% | 10,641 |
| Apr 3, 2025 | 92.90 | 92.90 | 91.01 | 91.95 | 91.95 | -4.07% | 10,770 |
| Apr 2, 2025 | 94.86 | 95.99 | 88.00 | 95.85 | 95.85 | -0.13% | 9,136 |
| Apr 1, 2025 | 96.36 | 96.45 | 95.73 | 95.97 | 95.97 | -0.42% | 4,878 |
| Mar 31, 2025 | 94.64 | 96.63 | 94.61 | 96.38 | 96.38 | 1.66% | 12,487 |
| Mar 28, 2025 | 97.00 | 97.00 | 94.80 | 94.80 | 94.80 | -0.13% | 6,476 |
| Mar 27, 2025 | 95.69 | 96.00 | 94.77 | 94.92 | 94.92 | 0.05% | 9,159 |
| Mar 26, 2025 | 93.41 | 94.87 | 93.41 | 94.87 | 94.87 | 2.41% | 7,038 |
| Mar 25, 2025 | 94.79 | 94.79 | 92.64 | 92.64 | 92.64 | -1.39% | 7,086 |
| Mar 24, 2025 | 95.58 | 95.58 | 93.65 | 93.95 | 93.95 | -0.30% | 9,960 |
| Mar 21, 2025 | 92.86 | 94.79 | 91.57 | 94.23 | 94.23 | 0.68% | 27,502 |
| Mar 20, 2025 | 94.77 | 94.77 | 93.59 | 93.59 | 93.59 | -1.99% | 4,772 |