Skip to main content
logo
Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
92.55
+0.82 (0.89%)
Nov 28, 2025, 11:08 AM EST - Market open

Nathan's Famous Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202591.8391.8391.3091.98-0.27%1,105
Nov 26, 202592.8093.3091.4591.7391.73-1.17%84,176
Nov 25, 202592.0093.9991.8192.8292.822.07%37,046
Nov 24, 202594.3094.3090.5990.9490.94-6.57%37,523
Nov 21, 202593.8998.8093.6097.3394.333.70%78,949
Nov 20, 202595.9997.1493.8693.8690.97-0.75%75,880
Nov 19, 202595.7596.0494.5794.5791.66-1.76%30,914
Nov 18, 202597.2097.2095.5096.2693.29-0.61%15,822
Nov 17, 202597.9399.9796.5696.8593.86-1.28%21,865
Nov 14, 202597.0398.7896.3098.1195.090.92%31,153
Nov 13, 202598.5999.9696.7697.2294.22-2.21%22,277
Nov 12, 2025100.20102.2199.3799.4296.36-1.71%29,817
Nov 11, 2025102.38103.38100.92101.1598.03-0.80%52,787
Nov 10, 2025108.71109.14101.18101.9798.83-6.11%39,621
Nov 7, 2025106.19109.65106.10108.61105.262.33%118,370
Nov 6, 2025110.92110.92105.66106.14102.87-3.81%95,160
Nov 5, 2025107.14110.34107.14110.34106.943.17%38,656
Nov 4, 2025107.63108.01106.22106.95103.65-1.37%32,200
Nov 3, 2025104.52108.49103.44108.44105.102.47%47,300
Oct 31, 2025104.94106.47104.68105.83102.57-0.15%42,048
Oct 30, 2025104.07105.99104.07105.99102.720.83%44,742
Oct 29, 2025105.05107.09103.95105.12101.88-0.04%55,875
Oct 28, 2025105.81107.87105.10105.16101.92-1.17%10,638
Oct 27, 2025108.26108.97105.64106.40103.12-1.57%27,654
Oct 24, 2025109.98110.15107.63108.10104.77-0.40%10,161
Oct 23, 2025110.75110.75108.49108.53105.18-1.69%22,298
Oct 22, 2025110.54111.10109.50110.40107.00-0.23%13,206
Oct 21, 2025111.14111.35109.77110.65107.24-0.66%18,271
Oct 20, 2025109.41111.39108.65111.39107.961.87%16,797
Oct 17, 2025106.86109.35106.86109.35105.982.02%36,273
Oct 16, 2025109.66109.66106.26107.19103.89-3.06%27,346
Oct 15, 2025109.62110.94109.31110.57107.161.12%21,115
Oct 14, 2025107.75110.27106.83109.35105.981.85%53,216
Oct 13, 2025105.07107.83103.38107.36104.052.77%170,942
Oct 10, 2025106.71107.25104.09104.47101.25-1.47%37,375
Oct 9, 2025106.20109.15105.41106.03102.760.35%42,029
Oct 8, 2025108.02108.39105.66105.66102.40-2.17%19,750
Oct 7, 2025109.21109.50107.66108.00104.67-0.91%50,585
Oct 6, 2025111.32112.33108.57108.99105.63-3.12%32,002
Oct 3, 2025111.44113.86111.44112.50109.030.91%47,512
Oct 2, 2025110.37111.49109.26111.49108.050.32%46,887
Oct 1, 2025109.88111.13108.47111.13107.700.35%83,597
Sep 30, 2025107.41111.06106.24110.74107.332.10%30,211
Sep 29, 2025108.00110.35108.00108.46105.12-0.50%39,147
Sep 26, 2025107.10109.24107.10109.01105.652.12%23,535
Sep 25, 2025106.41107.19105.96106.75103.460.18%13,351
Sep 24, 2025106.10107.01104.90106.56103.280.14%15,701
Sep 23, 2025106.22106.63105.06106.41103.130.36%23,833
Sep 22, 2025104.66106.59103.87106.03102.762.97%22,284
Sep 19, 2025107.44107.44102.96102.9799.80-4.20%50,886