Nathan's Famous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	101.29	101.37	100.82	100.82	100.82	-0.39%	46,138
Jan 28, 2026	100.80	101.38	100.80	101.21	101.21	-0.01%	49,291
Jan 27, 2026	101.00	101.43	101.00	101.22	101.22	-0.11%	98,309
Jan 26, 2026	100.65	101.64	100.60	101.33	101.33	0.58%	204,237
Jan 23, 2026	100.75	100.96	100.60	100.75	100.75	-0.02%	149,475
Jan 22, 2026	100.75	100.94	100.72	100.77	100.77	-0.02%	117,818
Jan 21, 2026	101.09	101.93	100.60	100.79	100.79	8.69%	541,029
Jan 20, 2026	91.89	93.83	91.22	92.73	92.73	-0.91%	31,303
Jan 16, 2026	94.46	94.46	93.13	93.58	93.58	-0.89%	32,725
Jan 15, 2026	93.70	95.25	92.70	94.42	94.42	0.82%	49,448
Jan 14, 2026	91.82	93.65	91.22	93.65	93.65	1.45%	33,340
Jan 13, 2026	92.51	92.94	91.10	92.31	92.31	-0.31%	18,714
Jan 12, 2026	91.09	92.60	90.44	92.60	92.60	2.04%	23,067
Jan 9, 2026	90.92	91.35	89.78	90.75	90.75	-1.43%	24,930
Jan 8, 2026	91.01	92.16	90.20	92.07	92.07	1.29%	30,767
Jan 7, 2026	89.98	90.90	89.43	90.90	90.90	-0.43%	18,592
Jan 6, 2026	90.60	91.65	90.51	91.29	91.29	0.10%	23,148
Jan 5, 2026	92.76	93.23	91.12	91.20	91.20	-0.85%	20,137
Jan 2, 2026	93.17	94.48	91.51	91.99	91.99	-1.69%	20,045
Dec 31, 2025	93.27	94.58	92.95	93.57	93.57	0.14%	31,051
Dec 30, 2025	94.29	95.54	92.81	93.44	93.44	-0.61%	61,759
Dec 29, 2025	94.22	94.72	93.01	94.01	94.01	-0.29%	31,870
Dec 26, 2025	92.93	94.79	92.93	94.28	94.28	0.55%	39,943
Dec 24, 2025	92.90	94.03	92.90	93.76	93.76	1.01%	15,283
Dec 23, 2025	93.00	93.55	91.49	92.82	92.82	-0.72%	29,089
Dec 22, 2025	95.87	96.40	92.71	93.49	93.49	-2.57%	30,177
Dec 19, 2025	97.66	98.40	95.96	95.96	95.96	-2.20%	52,270
Dec 18, 2025	97.64	99.07	97.09	98.12	98.12	1.22%	30,365
Dec 17, 2025	95.87	97.96	95.79	96.94	96.94	1.12%	20,517
Dec 16, 2025	94.65	96.94	94.65	95.87	95.87	0.79%	41,711
Dec 15, 2025	95.33	95.74	93.82	95.12	95.12	-0.06%	37,696
Dec 12, 2025	95.80	96.50	94.00	95.18	95.18	-0.07%	42,147
Dec 11, 2025	94.34	95.79	92.24	95.25	95.25	2.09%	59,882
Dec 10, 2025	91.38	93.99	91.25	93.30	93.30	1.65%	53,179
Dec 9, 2025	89.87	92.03	89.87	91.79	91.79	2.14%	36,862
Dec 8, 2025	90.80	92.51	89.05	89.87	89.87	-0.03%	51,350
Dec 5, 2025	93.38	97.34	88.67	89.90	89.90	-3.41%	74,337
Dec 4, 2025	94.59	95.54	93.07	93.07	93.07	-0.91%	77,599
Dec 3, 2025	90.40	95.78	90.40	93.92	93.92	3.97%	39,567
Dec 2, 2025	92.85	93.61	89.98	90.33	90.33	-1.50%	68,894
Dec 1, 2025	91.43	93.64	91.43	91.71	91.71	-0.60%	47,365
Nov 28, 2025	91.98	92.92	91.23	92.26	92.26	0.58%	63,104
Nov 26, 2025	92.80	93.30	91.45	91.73	91.73	-1.17%	84,554
Nov 25, 2025	92.00	93.99	91.81	92.82	92.82	2.07%	37,556
Nov 24, 2025	94.30	94.30	90.59	90.94	90.94	-6.57%	38,866
Nov 21, 2025	93.89	98.80	93.60	97.33	94.33	3.70%	78,949
Nov 20, 2025	95.99	97.14	93.86	93.86	90.97	-0.75%	75,880
Nov 19, 2025	95.75	96.04	94.57	94.57	91.66	-1.76%	30,914
Nov 18, 2025	97.20	97.20	95.50	96.26	93.29	-0.61%	15,822
Nov 17, 2025	97.93	99.97	96.56	96.85	93.86	-1.28%	21,865