Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
100.57
+0.20 (0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
100.99
+0.42 (0.42%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Nathan's Famous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.20 | 100.69 | 100.00 | 100.35 | - | -0.02% | 33,868 |
| Mar 6, 2026 | 100.58 | 100.76 | 100.25 | 100.37 | 100.37 | -0.08% | 41,619 |
| Mar 5, 2026 | 100.65 | 100.88 | 100.42 | 100.45 | 100.45 | -0.15% | 63,872 |
| Mar 4, 2026 | 100.66 | 100.79 | 100.60 | 100.60 | 100.60 | -0.34% | 30,388 |
| Mar 3, 2026 | 100.57 | 101.01 | 100.57 | 100.94 | 100.94 | 0.36% | 24,519 |
| Mar 2, 2026 | 100.50 | 101.00 | 100.50 | 100.58 | 100.58 | - | 27,795 |
| Feb 27, 2026 | 100.58 | 100.80 | 100.58 | 100.58 | 100.58 | -0.19% | 32,860 |
| Feb 26, 2026 | 101.01 | 101.01 | 100.62 | 100.77 | 100.77 | - | 32,160 |
| Feb 25, 2026 | 100.61 | 100.86 | 100.58 | 100.77 | 100.77 | 0.19% | 13,982 |
| Feb 24, 2026 | 100.76 | 100.82 | 100.58 | 100.58 | 100.58 | - | 23,670 |
| Feb 23, 2026 | 100.96 | 100.96 | 100.50 | 100.58 | 100.58 | -0.61% | 26,699 |
| Feb 20, 2026 | 100.83 | 101.45 | 100.75 | 101.20 | 101.20 | 0.15% | 58,439 |
| Feb 19, 2026 | 100.68 | 101.31 | 100.45 | 101.05 | 101.05 | 0.53% | 64,266 |
| Feb 18, 2026 | 100.81 | 100.83 | 100.45 | 100.52 | 100.52 | -0.24% | 112,322 |
| Feb 17, 2026 | 100.45 | 101.49 | 100.45 | 100.76 | 100.76 | 0.01% | 65,728 |
| Feb 13, 2026 | 101.03 | 101.03 | 100.75 | 100.75 | 100.25 | - | 57,768 |
| Feb 12, 2026 | 101.05 | 101.25 | 100.75 | 100.75 | 100.25 | -0.14% | 61,516 |
| Feb 11, 2026 | 101.32 | 101.32 | 100.25 | 100.89 | 100.39 | 0.01% | 102,677 |
| Feb 10, 2026 | 101.09 | 101.11 | 100.80 | 100.88 | 100.38 | -0.04% | 86,163 |
| Feb 9, 2026 | 100.81 | 101.29 | 100.81 | 100.92 | 100.42 | -0.28% | 41,906 |
| Feb 6, 2026 | 101.51 | 101.51 | 100.87 | 101.20 | 100.70 | - | 47,994 |
| Feb 5, 2026 | 101.70 | 101.96 | 101.08 | 101.20 | 100.70 | -0.33% | 42,412 |
| Feb 4, 2026 | 101.84 | 101.84 | 100.81 | 101.54 | 101.04 | 0.35% | 56,193 |
| Feb 3, 2026 | 102.09 | 102.09 | 101.19 | 101.19 | 100.69 | -0.54% | 43,920 |
| Feb 2, 2026 | 101.03 | 102.17 | 101.03 | 101.74 | 101.24 | 0.61% | 51,269 |
| Jan 30, 2026 | 100.95 | 101.25 | 100.80 | 101.12 | 100.62 | 0.30% | 46,314 |
| Jan 29, 2026 | 101.29 | 101.37 | 100.82 | 100.82 | 100.32 | -0.39% | 46,138 |
| Jan 28, 2026 | 100.80 | 101.38 | 100.80 | 101.21 | 100.71 | -0.01% | 49,291 |
| Jan 27, 2026 | 101.00 | 101.43 | 101.00 | 101.22 | 100.72 | -0.11% | 98,309 |
| Jan 26, 2026 | 100.65 | 101.64 | 100.60 | 101.33 | 100.83 | 0.58% | 204,237 |
| Jan 23, 2026 | 100.75 | 100.96 | 100.60 | 100.75 | 100.25 | -0.02% | 150,808 |
| Jan 22, 2026 | 100.75 | 100.94 | 100.72 | 100.77 | 100.27 | -0.02% | 117,818 |
| Jan 21, 2026 | 101.09 | 101.93 | 100.60 | 100.79 | 100.29 | 8.69% | 541,602 |
| Jan 20, 2026 | 91.89 | 93.83 | 91.22 | 92.73 | 92.27 | -0.91% | 31,306 |
| Jan 16, 2026 | 94.46 | 94.46 | 93.13 | 93.58 | 93.12 | -0.89% | 32,725 |
| Jan 15, 2026 | 93.70 | 95.25 | 92.70 | 94.42 | 93.95 | 0.82% | 49,448 |
| Jan 14, 2026 | 91.82 | 93.65 | 91.22 | 93.65 | 93.19 | 1.45% | 36,174 |
| Jan 13, 2026 | 92.51 | 92.94 | 91.10 | 92.31 | 91.85 | -0.31% | 18,714 |
| Jan 12, 2026 | 91.09 | 92.60 | 90.44 | 92.60 | 92.14 | 2.04% | 23,067 |
| Jan 9, 2026 | 90.92 | 91.35 | 89.78 | 90.75 | 90.30 | -1.43% | 24,931 |
| Jan 8, 2026 | 91.01 | 92.16 | 90.20 | 92.07 | 91.61 | 1.29% | 30,768 |
| Jan 7, 2026 | 89.98 | 90.90 | 89.43 | 90.90 | 90.45 | -0.43% | 18,592 |
| Jan 6, 2026 | 90.60 | 91.65 | 90.51 | 91.29 | 90.84 | 0.10% | 23,148 |
| Jan 5, 2026 | 92.76 | 93.23 | 91.12 | 91.20 | 90.75 | -0.85% | 20,137 |
| Jan 2, 2026 | 93.17 | 94.48 | 91.51 | 91.99 | 91.53 | -1.69% | 20,045 |
| Dec 31, 2025 | 93.27 | 94.58 | 92.95 | 93.57 | 93.11 | 0.14% | 31,051 |
| Dec 30, 2025 | 94.29 | 95.54 | 92.81 | 93.44 | 92.98 | -0.61% | 62,459 |
| Dec 29, 2025 | 94.22 | 94.72 | 93.01 | 94.01 | 93.54 | -0.29% | 31,872 |
| Dec 26, 2025 | 92.93 | 94.79 | 92.93 | 94.28 | 93.81 | 0.55% | 40,143 |
| Dec 24, 2025 | 92.90 | 94.03 | 92.90 | 93.76 | 93.29 | 1.01% | 15,283 |
| Dec 23, 2025 | 93.00 | 93.55 | 91.49 | 92.82 | 92.36 | -0.72% | 29,089 |
| Dec 22, 2025 | 95.87 | 96.40 | 92.71 | 93.49 | 93.03 | -2.57% | 30,677 |
| Dec 19, 2025 | 97.66 | 98.40 | 95.96 | 95.96 | 95.48 | -2.20% | 52,779 |
| Dec 18, 2025 | 97.64 | 99.07 | 97.09 | 98.12 | 97.63 | 1.22% | 31,295 |
| Dec 17, 2025 | 95.87 | 97.96 | 95.79 | 96.94 | 96.46 | 1.12% | 20,529 |
| Dec 16, 2025 | 94.65 | 96.94 | 94.65 | 95.87 | 95.39 | 0.79% | 41,711 |
| Dec 15, 2025 | 95.33 | 95.74 | 93.82 | 95.12 | 94.65 | -0.06% | 37,696 |
| Dec 12, 2025 | 95.80 | 96.50 | 94.00 | 95.18 | 94.71 | -0.07% | 42,147 |
| Dec 11, 2025 | 94.34 | 95.79 | 92.24 | 95.25 | 94.78 | 2.09% | 59,882 |
| Dec 10, 2025 | 91.38 | 93.99 | 91.25 | 93.30 | 92.84 | 1.65% | 53,179 |
| Dec 9, 2025 | 89.87 | 92.03 | 89.87 | 91.79 | 91.33 | 2.14% | 36,862 |
| Dec 8, 2025 | 90.80 | 92.51 | 89.05 | 89.87 | 89.42 | -0.03% | 51,350 |
| Dec 5, 2025 | 93.38 | 97.34 | 88.67 | 89.90 | 89.45 | -3.41% | 74,337 |
| Dec 4, 2025 | 94.59 | 95.54 | 93.07 | 93.07 | 92.61 | -0.91% | 77,599 |
| Dec 3, 2025 | 90.40 | 95.78 | 90.40 | 93.92 | 93.45 | 3.97% | 39,567 |
| Dec 2, 2025 | 92.85 | 93.61 | 89.98 | 90.33 | 89.88 | -1.50% | 68,894 |
| Dec 1, 2025 | 91.43 | 93.64 | 91.43 | 91.71 | 91.25 | -0.60% | 47,365 |
| Nov 28, 2025 | 91.98 | 92.92 | 91.23 | 92.26 | 91.80 | 0.58% | 63,104 |
| Nov 26, 2025 | 92.80 | 93.30 | 91.45 | 91.73 | 91.27 | -1.17% | 84,554 |
| Nov 25, 2025 | 92.00 | 93.99 | 91.81 | 92.82 | 92.36 | 2.07% | 37,556 |
| Nov 24, 2025 | 94.30 | 94.30 | 90.59 | 90.94 | 90.49 | -6.57% | 38,866 |
| Nov 21, 2025 | 93.89 | 98.80 | 93.60 | 97.33 | 93.86 | 3.70% | 78,949 |
| Nov 20, 2025 | 95.99 | 97.14 | 93.86 | 93.86 | 90.52 | -0.75% | 75,880 |
| Nov 19, 2025 | 95.75 | 96.04 | 94.57 | 94.57 | 91.20 | -1.76% | 30,914 |
| Nov 18, 2025 | 97.20 | 97.20 | 95.50 | 96.26 | 92.83 | -0.61% | 15,822 |
| Nov 17, 2025 | 97.93 | 99.97 | 96.56 | 96.85 | 93.40 | -1.28% | 21,865 |
| Nov 14, 2025 | 97.03 | 98.78 | 96.30 | 98.11 | 94.61 | 0.92% | 31,153 |
| Nov 13, 2025 | 98.59 | 99.96 | 96.76 | 97.22 | 93.76 | -2.21% | 22,277 |
| Nov 12, 2025 | 100.20 | 102.21 | 99.37 | 99.42 | 95.88 | -1.71% | 29,817 |
| Nov 11, 2025 | 102.38 | 103.38 | 100.92 | 101.15 | 97.55 | -0.80% | 52,787 |
| Nov 10, 2025 | 108.71 | 109.14 | 101.18 | 101.97 | 98.34 | -6.11% | 39,621 |
| Nov 7, 2025 | 106.19 | 109.65 | 106.10 | 108.61 | 104.74 | 2.33% | 118,370 |
| Nov 6, 2025 | 110.92 | 110.92 | 105.66 | 106.14 | 102.36 | -3.81% | 95,160 |
| Nov 5, 2025 | 107.14 | 110.34 | 107.14 | 110.34 | 106.41 | 3.17% | 38,656 |
| Nov 4, 2025 | 107.63 | 108.01 | 106.22 | 106.95 | 103.14 | -1.37% | 32,200 |
| Nov 3, 2025 | 104.52 | 108.49 | 103.44 | 108.44 | 104.58 | 2.47% | 47,300 |
| Oct 31, 2025 | 104.94 | 106.47 | 104.68 | 105.83 | 102.06 | -0.15% | 42,048 |
| Oct 30, 2025 | 104.07 | 105.99 | 104.07 | 105.99 | 102.21 | 0.83% | 44,742 |
| Oct 29, 2025 | 105.05 | 107.09 | 103.95 | 105.12 | 101.37 | -0.04% | 55,875 |
| Oct 28, 2025 | 105.81 | 107.87 | 105.10 | 105.16 | 101.41 | -1.17% | 10,638 |
| Oct 27, 2025 | 108.26 | 108.97 | 105.64 | 106.40 | 102.61 | -1.57% | 27,654 |
| Oct 24, 2025 | 109.98 | 110.15 | 107.63 | 108.10 | 104.25 | -0.40% | 10,161 |
| Oct 23, 2025 | 110.75 | 110.75 | 108.49 | 108.53 | 104.66 | -1.69% | 22,298 |
| Oct 22, 2025 | 110.54 | 111.10 | 109.50 | 110.40 | 106.47 | -0.23% | 13,206 |
| Oct 21, 2025 | 111.14 | 111.35 | 109.77 | 110.65 | 106.71 | -0.66% | 18,271 |
| Oct 20, 2025 | 109.41 | 111.39 | 108.65 | 111.39 | 107.42 | 1.87% | 16,797 |
| Oct 17, 2025 | 106.86 | 109.35 | 106.86 | 109.35 | 105.45 | 2.02% | 36,273 |
| Oct 16, 2025 | 109.66 | 109.66 | 106.26 | 107.19 | 103.37 | -3.06% | 27,346 |
| Oct 15, 2025 | 109.62 | 110.94 | 109.31 | 110.57 | 106.63 | 1.12% | 21,115 |
| Oct 14, 2025 | 107.75 | 110.27 | 106.83 | 109.35 | 105.45 | 1.85% | 53,216 |