Nathan's Famous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	30,818
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%	13,156
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%	20,557
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
Mar 25, 2026	100.62	100.88	100.62	100.65	100.65	0.10%	15,457
Mar 24, 2026	100.57	100.86	100.40	100.55	100.55	0.19%	17,777
Mar 23, 2026	100.88	101.00	100.36	100.36	100.36	-0.12%	25,738
Mar 20, 2026	100.61	100.75	100.48	100.48	100.48	0.03%	40,918
Mar 19, 2026	100.51	100.95	100.34	100.45	100.45	-0.08%	21,748
Mar 18, 2026	100.51	100.81	100.51	100.53	100.53	-0.09%	24,369
Mar 17, 2026	100.91	101.00	100.57	100.62	100.62	-0.25%	19,409
Mar 16, 2026	100.67	100.98	100.53	100.87	100.87	0.51%	17,165
Mar 13, 2026	100.65	100.65	100.35	100.36	100.36	0.10%	27,696
Mar 12, 2026	100.55	100.69	100.25	100.26	100.26	-0.13%	26,289
Mar 11, 2026	100.57	100.90	100.39	100.39	100.39	-0.32%	33,293
Mar 10, 2026	100.30	101.00	100.30	100.71	100.71	0.14%	30,729
Mar 9, 2026	100.20	100.83	100.00	100.57	100.57	0.20%	41,301
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%	24,524
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%	32,866
Feb 26, 2026	101.01	101.01	100.62	100.77	100.77	-	32,947
Feb 25, 2026	100.61	100.86	100.58	100.77	100.77	0.19%	14,346
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%	28,643
Feb 20, 2026	100.83	101.45	100.75	101.20	101.20	0.15%	58,769
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