Skip to main content
Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
89.90
-3.17 (-3.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

Nathan's Famous Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202593.3897.3488.6789.9089.90-3.41%74,039
Dec 4, 202594.5995.5493.0793.0793.07-0.91%77,590
Dec 3, 202590.4095.7890.4093.9293.923.97%39,493
Dec 2, 202592.8593.6189.9890.3390.33-1.50%68,878
Dec 1, 202591.4393.6491.4391.7191.71-0.60%44,185
Nov 28, 202591.9892.9291.2392.2692.260.58%59,820
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
Sep 18, 2025107.04107.48104.78107.48104.170.23%22,135
Sep 17, 2025107.73109.46106.91107.23103.92-0.55%17,026
Sep 16, 2025107.67107.83106.29107.82104.50-0.28%17,906
Sep 15, 2025108.11109.73107.22108.13104.790.37%17,787
Sep 12, 2025110.50110.61107.30107.73104.41-2.47%17,956
Sep 11, 2025107.64110.95107.41110.46107.053.31%33,285
Sep 10, 2025104.95107.29104.46106.92103.621.37%27,499
Sep 9, 2025105.61106.60103.89105.48102.23-0.92%30,569
Sep 8, 2025105.24106.59104.15106.46103.181.39%48,938
Sep 5, 2025105.59106.41103.50105.00101.76-0.54%17,942
Sep 4, 2025103.16105.57102.73105.57102.322.79%24,707
Sep 3, 2025103.75104.32102.28102.7099.53-1.34%32,422
Sep 2, 2025104.00105.26102.96104.10100.89-0.57%39,000
Aug 29, 2025106.20106.77103.91104.70101.47-1.41%23,713
Aug 28, 2025107.63107.98105.76106.20102.93-1.50%56,426
Aug 27, 2025108.00108.94107.65107.82104.500.32%30,708
Aug 26, 2025107.21109.22107.03107.48104.170.10%18,435
Aug 25, 2025108.14108.73107.37107.37104.06-1.42%19,532
Aug 22, 2025107.20110.42107.20108.92105.081.51%23,813
Aug 21, 2025106.53107.56106.28107.30103.520.69%18,501
Aug 20, 2025106.00108.00106.00106.56102.800.73%46,546
Aug 19, 2025105.84107.04105.19105.79102.060.55%19,680
Aug 18, 2025104.98107.06104.60105.21101.50-0.10%17,137
Aug 15, 2025104.93105.79104.26105.32101.611.46%40,670
Aug 14, 2025102.80105.58101.22103.80100.140.68%55,437
Aug 13, 2025103.20104.66102.50103.1099.460.95%38,160
Aug 12, 2025100.35103.00100.05102.1398.533.30%39,802
Aug 11, 202598.04100.1397.5598.8795.381.67%29,432
Aug 8, 2025100.10100.1095.7497.2593.82-2.02%33,165
Aug 7, 2025100.25101.0097.9599.2595.75-1.59%31,168
Aug 6, 202598.22101.1898.06100.8597.292.48%23,331
Aug 5, 2025100.99100.9998.3698.4194.94-2.28%29,399
Aug 4, 202595.00100.9095.00100.7197.166.18%57,365
Aug 1, 202593.7095.4093.5694.8591.50-0.16%29,014
Jul 31, 202597.7897.7894.6295.0091.65-2.84%30,062
Jul 30, 202595.3899.2295.3897.7894.333.20%54,482
Jul 29, 202596.0796.0793.8294.7591.41-0.68%43,186
Jul 28, 202595.5596.2594.9895.4092.04-0.29%24,573
Jul 25, 202594.3996.0994.3995.6892.311.28%24,679
Jul 24, 202597.3597.3594.3294.4791.14-3.00%36,796
Jul 23, 202597.8098.3395.3897.3993.95-0.30%51,860
Jul 22, 202599.0599.0596.7597.6894.23-0.47%32,967
Jul 21, 202598.5599.8897.7498.1494.68-0.24%42,810
Jul 18, 2025101.47101.4798.2198.3894.91-3.05%52,010
Jul 17, 2025102.51104.28100.67101.4797.89-1.54%57,058