Nathan's Famous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	101.54	102.42	101.54	101.84	101.84	0.51%	27,168
Jun 4, 2026	101.20	101.50	101.18	101.32	101.32	0.16%	20,596
Jun 3, 2026	100.98	101.16	100.90	101.16	101.16	0.17%	15,229
Jun 2, 2026	100.85	101.02	100.75	100.99	100.99	0.18%	22,979
Jun 1, 2026	101.00	101.20	100.78	100.81	100.81	-0.09%	13,099
May 29, 2026	101.20	101.20	100.90	100.90	100.90	-0.30%	10,580
May 28, 2026	100.91	101.20	100.81	101.20	101.20	0.22%	10,874
May 27, 2026	101.19	101.29	100.91	100.98	100.98	-0.22%	15,391
May 26, 2026	100.94	101.20	100.89	101.20	101.20	0.13%	9,186
May 22, 2026	100.99	101.20	100.88	101.07	101.07	-0.04%	11,065
May 21, 2026	101.00	101.11	100.76	101.11	101.11	-0.01%	9,243
May 20, 2026	101.14	101.23	100.68	101.12	101.12	0.23%	15,128
May 19, 2026	100.73	101.29	100.50	100.89	100.89	0.46%	17,882
May 18, 2026	101.15	101.59	100.25	100.43	100.43	-0.77%	34,114
May 15, 2026	100.85	101.43	100.73	101.21	101.21	0.23%	15,560
May 14, 2026	101.09	101.27	100.68	100.98	100.98	-0.24%	11,280
May 13, 2026	101.10	101.37	100.69	101.22	101.22	0.16%	41,161
May 12, 2026	100.92	101.20	100.87	101.06	101.06	-0.34%	13,774
May 11, 2026	101.30	101.45	100.90	101.40	101.40	-	18,546
May 8, 2026	101.27	101.59	101.27	101.40	101.40	-0.08%	14,112
May 7, 2026	101.26	101.74	100.88	101.48	101.48	0.24%	18,329
May 6, 2026	100.92	101.40	100.64	101.24	101.24	0.36%	17,072
May 5, 2026	100.25	101.47	100.22	100.88	100.88	0.62%	33,751
May 4, 2026	100.02	100.30	100.02	100.26	100.26	-	56,898
May 1, 2026	100.28	100.37	99.77	100.26	100.26	-0.12%	35,822
Apr 30, 2026	100.45	100.51	100.31	100.38	100.38	0.01%	15,646
Apr 29, 2026	100.45	100.54	100.36	100.37	100.37	-0.05%	22,625
Apr 28, 2026	101.12	101.12	100.40	100.42	100.42	-0.69%	66,580
Apr 27, 2026	101.19	101.21	101.12	101.12	101.12	-0.02%	12,275
Apr 24, 2026	101.22	101.24	101.12	101.14	101.14	-0.01%	31,218
Apr 23, 2026	101.12	101.21	101.12	101.15	101.15	0.01%	10,803
Apr 22, 2026	101.24	101.30	101.12	101.14	101.14	-0.18%	22,157
Apr 21, 2026	101.29	101.33	101.10	101.32	101.32	0.22%	13,159
Apr 20, 2026	101.66	101.66	101.10	101.10	101.10	-0.68%	20,531
Apr 17, 2026	101.29	101.80	101.29	101.79	101.79	0.73%	17,175
Apr 16, 2026	101.00	101.36	101.00	101.05	101.05	0.05%	14,440
Apr 15, 2026	101.25	101.40	101.00	101.00	101.00	-0.46%	9,322
Apr 14, 2026	101.22	101.72	101.00	101.47	101.47	0.46%	13,834
Apr 13, 2026	101.73	101.73	100.99	101.01	101.01	-0.67%	18,599
Apr 10, 2026	101.81	101.91	101.68	101.69	101.69	-0.13%	15,739
Apr 9, 2026	100.96	102.12	100.96	101.82	101.82	0.95%	26,223
Apr 8, 2026	101.00	101.00	100.72	100.86	100.86	0.04%	25,664
Apr 7, 2026	100.74	100.86	100.66	100.82	100.82	0.01%	20,963
Apr 6, 2026	100.65	100.81	100.65	100.81	100.81	0.13%	18,449
Apr 2, 2026	100.60	100.84	100.60	100.68	100.68	0.02%	16,014
Apr 1, 2026	100.79	100.85	100.62	100.66	100.66	-0.07%	20,555
Mar 31, 2026	100.85	100.85	100.61	100.73	100.73	-0.12%	22,392
Mar 30, 2026	100.81	100.97	100.61	100.85	100.85	0.17%	35,516
Mar 27, 2026	100.68	100.75	100.55	100.68	100.68	0.19%	11,207
Mar 26, 2026	100.60	100.74	100.49	100.49	100.49	-0.16%	13,007