Nathan's Famous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	101.69	102.08	100.83	102.08	102.08	0.45%	106,801
Jun 25, 2026	101.19	101.62	100.79	101.62	101.62	0.82%	18,187
Jun 24, 2026	101.47	101.47	100.66	100.79	100.79	-0.19%	23,015
Jun 23, 2026	100.67	101.00	100.63	100.98	100.98	0.16%	23,468
Jun 22, 2026	101.31	101.31	100.60	100.82	100.82	-0.34%	16,913
Jun 18, 2026	101.68	101.99	101.42	101.66	101.16	0.09%	26,327
Jun 17, 2026	101.76	101.82	101.50	101.57	101.07	-0.19%	19,474
Jun 16, 2026	101.91	102.24	101.73	101.76	101.26	-0.19%	19,907
Jun 15, 2026	101.95	102.13	101.86	101.95	101.45	0.01%	21,090
Jun 12, 2026	101.90	102.22	101.73	101.94	101.44	0.35%	28,397
Jun 11, 2026	101.80	101.85	101.38	101.58	101.08	0.18%	15,507
Jun 10, 2026	102.00	102.00	101.40	101.40	100.90	-0.07%	26,410
Jun 9, 2026	102.19	102.30	101.43	101.47	100.97	-0.80%	25,818
Jun 8, 2026	101.95	102.46	101.83	102.29	101.79	0.44%	40,037
Jun 5, 2026	101.54	102.42	101.54	101.84	101.34	0.51%	27,168
Jun 4, 2026	101.20	101.50	101.18	101.32	100.82	0.16%	20,597
Jun 3, 2026	100.98	101.16	100.90	101.16	100.66	0.17%	15,229
Jun 2, 2026	100.85	101.02	100.75	100.99	100.49	0.18%	22,979
Jun 1, 2026	101.00	101.20	100.78	100.81	100.31	-0.09%	13,099
May 29, 2026	101.20	101.20	100.90	100.90	100.40	-0.30%	10,580
May 28, 2026	100.91	101.20	100.81	101.20	100.70	0.22%	10,874
May 27, 2026	101.19	101.29	100.91	100.98	100.48	-0.22%	15,391
May 26, 2026	100.94	101.20	100.89	101.20	100.70	0.13%	9,186
May 22, 2026	100.99	101.20	100.88	101.07	100.57	-0.04%	11,065
May 21, 2026	101.00	101.11	100.76	101.11	100.61	-0.01%	9,243
May 20, 2026	101.14	101.23	100.68	101.12	100.62	0.23%	15,128
May 19, 2026	100.73	101.29	100.50	100.89	100.39	0.46%	17,882
May 18, 2026	101.15	101.59	100.25	100.43	99.94	-0.77%	34,114
May 15, 2026	100.85	101.43	100.73	101.21	100.71	0.23%	15,560
May 14, 2026	101.09	101.27	100.68	100.98	100.48	-0.24%	11,280
May 13, 2026	101.10	101.37	100.69	101.22	100.72	0.16%	41,161
May 12, 2026	100.92	101.20	100.87	101.06	100.56	-0.34%	13,774
May 11, 2026	101.30	101.45	100.90	101.40	100.90	-	18,546
May 8, 2026	101.27	101.59	101.27	101.40	100.90	-0.08%	14,112
May 7, 2026	101.26	101.74	100.88	101.48	100.98	0.24%	18,329
May 6, 2026	100.92	101.40	100.64	101.24	100.74	0.36%	17,072
May 5, 2026	100.25	101.47	100.22	100.88	100.38	0.62%	33,751
May 4, 2026	100.02	100.30	100.02	100.26	99.77	-	56,898
May 1, 2026	100.28	100.37	99.77	100.26	99.77	-0.12%	35,822
Apr 30, 2026	100.45	100.51	100.31	100.38	99.89	0.01%	15,646
Apr 29, 2026	100.45	100.54	100.36	100.37	99.88	-0.05%	22,625
Apr 28, 2026	101.12	101.12	100.40	100.42	99.93	-0.69%	66,580
Apr 27, 2026	101.19	101.21	101.12	101.12	100.62	-0.02%	12,275
Apr 24, 2026	101.22	101.24	101.12	101.14	100.64	-0.01%	31,218
Apr 23, 2026	101.12	101.21	101.12	101.15	100.65	0.01%	10,803
Apr 22, 2026	101.24	101.30	101.12	101.14	100.64	-0.18%	22,157
Apr 21, 2026	101.29	101.33	101.10	101.32	100.82	0.22%	13,159
Apr 20, 2026	101.66	101.66	101.10	101.10	100.60	-0.68%	20,531
Apr 17, 2026	101.29	101.80	101.29	101.79	101.29	0.73%	17,175
Apr 16, 2026	101.00	101.36	101.00	101.05	100.55	0.05%	14,440
Apr 15, 2026	101.25	101.40	101.00	101.00	100.50	-0.46%	9,322
Apr 14, 2026	101.22	101.72	101.00	101.47	100.97	0.46%	13,834
Apr 13, 2026	101.73	101.73	100.99	101.01	100.51	-0.67%	18,599
Apr 10, 2026	101.81	101.91	101.68	101.69	101.19	-0.13%	15,739
Apr 9, 2026	100.96	102.12	100.96	101.82	101.32	0.95%	26,223
Apr 8, 2026	101.00	101.00	100.72	100.86	100.36	0.04%	25,664
Apr 7, 2026	100.74	100.86	100.66	100.82	100.32	0.01%	20,963
Apr 6, 2026	100.65	100.81	100.65	100.81	100.31	0.13%	18,449
Apr 2, 2026	100.60	100.84	100.60	100.68	100.18	0.02%	16,014
Apr 1, 2026	100.79	100.85	100.62	100.66	100.16	-0.07%	20,555
Mar 31, 2026	100.85	100.85	100.61	100.73	100.23	-0.12%	22,392
Mar 30, 2026	100.81	100.97	100.61	100.85	100.35	0.17%	35,516
Mar 27, 2026	100.68	100.75	100.55	100.68	100.18	0.19%	11,207
Mar 26, 2026	100.60	100.74	100.49	100.49	100.00	-0.16%	13,007
Mar 25, 2026	100.62	100.88	100.62	100.65	100.15	0.10%	15,457
Mar 24, 2026	100.57	100.86	100.40	100.55	100.06	0.19%	17,909
Mar 23, 2026	100.88	101.00	100.36	100.36	99.87	-0.12%	25,750
Mar 20, 2026	100.61	100.75	100.48	100.48	99.99	0.03%	40,918
Mar 19, 2026	100.51	100.95	100.34	100.45	99.96	-0.08%	21,748
Mar 18, 2026	100.51	100.81	100.51	100.53	100.04	-0.09%	24,369
Mar 17, 2026	100.91	101.00	100.57	100.62	100.13	-0.25%	19,409
Mar 16, 2026	100.67	100.98	100.53	100.87	100.37	0.51%	17,165
Mar 13, 2026	100.65	100.65	100.35	100.36	99.87	0.10%	27,696
Mar 12, 2026	100.55	100.69	100.25	100.26	99.77	-0.13%	26,289
Mar 11, 2026	100.57	100.90	100.39	100.39	99.90	-0.32%	33,293
Mar 10, 2026	100.30	101.00	100.30	100.71	100.21	0.14%	30,729
Mar 9, 2026	100.20	100.83	100.00	100.57	100.08	0.20%	41,301
Mar 6, 2026	100.58	100.76	100.25	100.37	99.88	-0.08%	41,619
Mar 5, 2026	100.65	100.88	100.42	100.45	99.96	-0.15%	63,872
Mar 4, 2026	100.66	100.79	100.60	100.60	100.11	-0.34%	30,388
Mar 3, 2026	100.57	101.01	100.57	100.94	100.44	0.36%	24,524
Mar 2, 2026	100.50	101.00	100.50	100.58	100.09	-	27,795
Feb 27, 2026	100.58	100.80	100.58	100.58	100.09	-0.19%	32,866
Feb 26, 2026	101.01	101.01	100.62	100.77	100.27	-	32,947
Feb 25, 2026	100.61	100.86	100.58	100.77	100.27	0.19%	14,346
Feb 24, 2026	100.76	100.82	100.58	100.58	100.09	-	23,670
Feb 23, 2026	100.96	100.96	100.50	100.58	100.09	-0.61%	28,643
Feb 20, 2026	100.83	101.45	100.75	101.20	100.70	0.15%	58,769
Feb 19, 2026	100.68	101.31	100.45	101.05	100.55	0.53%	64,266
Feb 18, 2026	100.81	100.83	100.45	100.52	100.03	-0.24%	112,322
Feb 17, 2026	100.45	101.49	100.45	100.76	100.26	0.51%	65,728
Feb 13, 2026	101.03	101.03	100.75	100.75	99.76	-	57,768
Feb 12, 2026	101.05	101.25	100.75	100.75	99.76	-0.14%	61,516
Feb 11, 2026	101.32	101.32	100.25	100.89	99.90	0.01%	102,677
Feb 10, 2026	101.09	101.11	100.80	100.88	99.89	-0.04%	86,163
Feb 9, 2026	100.81	101.29	100.81	100.92	99.93	-0.28%	41,906
Feb 6, 2026	101.51	101.51	100.87	101.20	100.20	-	47,994
Feb 5, 2026	101.70	101.96	101.08	101.20	100.20	-0.33%	42,412
Feb 4, 2026	101.84	101.84	100.81	101.54	100.54	0.35%	56,193
Feb 3, 2026	102.09	102.09	101.19	101.19	100.19	-0.54%	43,920