Nathan's Famous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	106.33	110.54	105.70	110.47	110.47	3.84%	100,274
Jun 26, 2025	109.87	110.75	105.93	106.39	106.39	-3.18%	69,160
Jun 25, 2025	112.18	112.99	109.87	109.88	109.88	-1.73%	96,283
Jun 24, 2025	111.65	113.60	110.50	111.82	111.82	0.15%	93,578
Jun 23, 2025	109.74	111.98	108.37	111.65	111.65	1.88%	69,828
Jun 20, 2025	110.66	110.83	108.68	109.59	109.10	-0.15%	72,288
Jun 18, 2025	111.08	112.19	109.26	109.75	109.26	-1.20%	65,804
Jun 17, 2025	110.07	112.90	110.07	111.08	110.59	0.43%	88,450
Jun 16, 2025	111.11	112.40	110.16	110.60	110.11	-0.85%	29,991
Jun 13, 2025	111.63	113.53	110.21	111.55	111.05	-2.13%	31,044
Jun 12, 2025	114.59	116.97	113.50	113.98	113.47	-1.28%	31,742
Jun 11, 2025	115.48	118.10	114.77	115.46	114.95	-0.17%	89,880
Jun 10, 2025	110.81	118.50	110.75	115.66	115.14	5.25%	99,910
Jun 9, 2025	108.33	111.46	107.00	109.89	109.40	1.09%	106,717
Jun 6, 2025	106.85	108.86	105.86	108.70	108.22	1.78%	150,422
Jun 5, 2025	105.48	106.95	104.00	106.80	106.32	0.94%	107,618
Jun 4, 2025	104.74	106.00	103.35	105.81	105.34	0.59%	133,996
Jun 3, 2025	104.76	105.97	102.60	105.19	104.72	0.95%	78,350
Jun 2, 2025	105.64	106.47	103.43	104.20	103.74	-2.60%	159,923
May 30, 2025	104.16	107.00	103.00	106.98	106.50	2.65%	37,248
May 29, 2025	103.98	105.10	100.90	104.22	103.76	0.21%	13,656
May 28, 2025	103.75	104.56	101.00	104.00	103.54	-0.10%	22,156
May 27, 2025	101.48	104.10	101.26	104.10	103.64	2.79%	19,198
May 23, 2025	101.26	101.27	99.84	101.27	100.82	-0.82%	11,908
May 22, 2025	101.74	102.49	101.10	102.11	101.66	0.60%	10,976
May 21, 2025	101.00	102.47	100.53	101.50	101.05	-1.65%	9,119
May 20, 2025	105.88	105.88	100.15	103.20	102.74	-2.87%	10,729
May 19, 2025	104.20	106.25	102.37	106.25	105.78	1.84%	13,504
May 16, 2025	103.10	105.10	102.00	104.33	103.87	0.92%	13,928
May 15, 2025	102.02	104.49	101.98	103.38	102.92	1.55%	12,490
May 14, 2025	101.01	102.48	101.01	101.80	101.35	-0.20%	9,283
May 13, 2025	102.48	103.48	101.10	102.00	101.55	-1.06%	9,380
May 12, 2025	101.60	106.37	99.05	103.09	102.63	4.07%	14,540
May 9, 2025	102.01	102.04	98.00	99.06	98.62	-2.86%	6,635
May 8, 2025	99.00	104.96	97.97	101.98	101.53	3.20%	24,547
May 7, 2025	98.07	98.82	98.07	98.82	98.38	0.08%	5,168
May 6, 2025	98.15	98.74	98.15	98.74	98.30	-0.26%	3,214
May 5, 2025	97.58	99.00	97.30	99.00	98.56	1.16%	5,516
May 2, 2025	98.07	101.04	97.79	97.86	97.42	-0.23%	9,002
May 1, 2025	98.46	98.46	95.84	98.09	97.65	0.35%	6,904
Apr 30, 2025	97.55	99.01	96.31	97.75	97.31	-0.31%	12,490
Apr 29, 2025	98.50	99.05	98.00	98.05	97.61	-0.14%	13,707
Apr 28, 2025	96.22	98.19	94.00	98.19	97.75	2.24%	10,340
Apr 25, 2025	95.34	96.63	95.16	96.04	95.61	0.23%	4,347
Apr 24, 2025	96.94	96.94	95.12	95.82	95.39	-0.55%	6,136
Apr 23, 2025	97.46	98.00	96.02	96.35	95.92	-0.75%	7,578
Apr 22, 2025	95.02	97.10	94.82	97.08	96.65	3.52%	9,048
Apr 21, 2025	92.50	93.78	92.30	93.78	93.36	-0.21%	8,983
Apr 17, 2025	94.46	95.79	93.62	93.98	93.56	0.26%	13,309
Apr 16, 2025	93.16	93.74	92.64	93.74	93.32	-0.53%	12,087