Skip to main content
logo
Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
106.30
+1.30 (1.24%)
At close: Sep 8, 2025, 4:00 PM
106.46
+0.16 (0.15%)
After-hours: Sep 8, 2025, 4:10 PM EDT

Nathan's Famous Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025105.24106.59104.15106.46106.461.39%48,938
Sep 5, 2025105.59106.41103.50105.00105.00-0.54%17,942
Sep 4, 2025103.16105.57102.73105.57105.572.79%24,707
Sep 3, 2025103.75104.32102.28102.70102.70-1.34%32,422
Sep 2, 2025104.00105.26102.96104.10104.10-0.57%39,000
Aug 29, 2025106.20106.77103.91104.70104.70-1.41%23,713
Aug 28, 2025107.63107.98105.76106.20106.20-1.50%56,426
Aug 27, 2025108.00108.94107.65107.82107.820.32%30,708
Aug 26, 2025107.21109.22107.03107.48107.480.10%18,435
Aug 25, 2025108.14108.73107.37107.37107.37-1.42%19,532
Aug 22, 2025107.20110.42107.20108.92108.421.51%23,813
Aug 21, 2025106.53107.56106.28107.30106.800.69%18,501
Aug 20, 2025106.00108.00106.00106.56106.070.73%46,546
Aug 19, 2025105.84107.04105.19105.79105.300.55%19,680
Aug 18, 2025104.98107.06104.60105.21104.72-0.10%17,137
Aug 15, 2025104.93105.79104.26105.32104.831.46%40,670
Aug 14, 2025102.80105.58101.22103.80103.320.68%55,437
Aug 13, 2025103.20104.66102.50103.10102.620.95%38,160
Aug 12, 2025100.35103.00100.05102.13101.663.30%39,802
Aug 11, 202598.04100.1397.5598.8798.411.67%29,432
Aug 8, 2025100.10100.1095.7497.2596.80-2.02%33,165
Aug 7, 2025100.25101.0097.9599.2598.79-1.59%31,168
Aug 6, 202598.22101.1898.06100.85100.382.48%23,331
Aug 5, 2025100.99100.9998.3698.4197.95-2.28%29,399
Aug 4, 202595.00100.9095.00100.71100.246.18%57,365
Aug 1, 202593.7095.4093.5694.8594.41-0.16%29,014
Jul 31, 202597.7897.7894.6295.0094.56-2.84%30,062
Jul 30, 202595.3899.2295.3897.7897.333.20%54,482
Jul 29, 202596.0796.0793.8294.7594.31-0.68%43,186
Jul 28, 202595.5596.2594.9895.4094.96-0.29%24,573
Jul 25, 202594.3996.0994.3995.6895.241.28%24,679
Jul 24, 202597.3597.3594.3294.4794.03-3.00%36,796
Jul 23, 202597.8098.3395.3897.3996.94-0.30%51,860
Jul 22, 202599.0599.0596.7597.6897.23-0.47%32,967
Jul 21, 202598.5599.8897.7498.1497.69-0.24%42,810
Jul 18, 2025101.47101.4798.2198.3897.92-3.05%52,010
Jul 17, 2025102.51104.28100.67101.47101.00-1.54%57,058
Jul 16, 2025105.57107.70102.50103.06102.58-2.03%60,991
Jul 15, 2025115.48116.70104.81105.20104.71-9.11%142,547
Jul 14, 2025113.40116.98112.80115.75115.212.01%206,614
Jul 11, 2025114.14115.24110.24113.47112.94-1.63%111,305
Jul 10, 2025113.80117.49112.00115.35114.820.56%128,643
Jul 9, 2025113.26114.94112.84114.71114.181.27%81,268
Jul 8, 2025112.90113.43110.93113.27112.75-116,886
Jul 7, 2025112.05113.51110.07113.27112.750.44%55,923
Jul 3, 2025110.06112.77109.81112.77112.253.49%39,422
Jul 2, 2025109.28110.30107.05108.97108.47-0.41%116,467
Jul 1, 2025109.77111.63108.67109.42108.91-1.05%49,572
Jun 30, 2025110.62111.90109.35110.58110.070.10%51,725
Jun 27, 2025106.33110.54105.70110.47109.963.84%100,274