Skip to main content
Nathan's Famous, Inc. (NATH)
NASDAQ: NATH · Real-Time Price · USD
103.54
+1.41 (1.38%)
At close: Aug 13, 2025, 4:00 PM
101.04
-2.50 (-2.41%)
After-hours: Aug 13, 2025, 7:58 PM EDT

Nathan's Famous Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025103.20104.66102.50103.10103.100.95%38,160
Aug 12, 2025100.35103.00100.05102.13102.133.30%39,802
Aug 11, 202598.04100.1397.5598.8798.871.67%29,432
Aug 8, 2025100.10100.1095.7497.2597.25-2.02%33,165
Aug 7, 2025100.25101.0097.9599.2599.25-1.59%31,168
Aug 6, 202598.22101.1898.06100.85100.852.48%23,331
Aug 5, 2025100.99100.9998.3698.4198.41-2.28%29,399
Aug 4, 202595.00100.9095.00100.71100.716.18%57,365
Aug 1, 202593.7095.4093.5694.8594.85-0.16%29,014
Jul 31, 202597.7897.7894.6295.0095.00-2.84%30,062
Jul 30, 202595.3899.2295.3897.7897.783.20%54,482
Jul 29, 202596.0796.0793.8294.7594.75-0.68%43,186
Jul 28, 202595.5596.2594.9895.4095.40-0.29%24,573
Jul 25, 202594.3996.0994.3995.6895.681.28%24,679
Jul 24, 202597.3597.3594.3294.4794.47-3.00%36,796
Jul 23, 202597.8098.3395.3897.3997.39-0.30%51,860
Jul 22, 202599.0599.0596.7597.6897.68-0.47%32,967
Jul 21, 202598.5599.8897.7498.1498.14-0.24%42,810
Jul 18, 2025101.47101.4798.2198.3898.38-3.05%52,010
Jul 17, 2025102.51104.28100.67101.47101.47-1.54%57,058
Jul 16, 2025105.57107.70102.50103.06103.06-2.03%60,991
Jul 15, 2025115.48116.70104.81105.20105.20-9.11%142,547
Jul 14, 2025113.40116.98112.80115.75115.752.01%206,614
Jul 11, 2025114.14115.24110.24113.47113.47-1.63%111,305
Jul 10, 2025113.80117.49112.00115.35115.350.56%128,643
Jul 9, 2025113.26114.94112.84114.71114.711.27%81,268
Jul 8, 2025112.90113.43110.93113.27113.27-116,886
Jul 7, 2025112.05113.51110.07113.27113.270.44%55,923
Jul 3, 2025110.06112.77109.81112.77112.773.49%39,422
Jul 2, 2025109.28110.30107.05108.97108.97-0.41%116,467
Jul 1, 2025109.77111.63108.67109.42109.42-1.05%49,572
Jun 30, 2025110.62111.90109.35110.58110.580.10%51,725
Jun 27, 2025106.33110.54105.70110.47110.473.84%100,274
Jun 26, 2025109.87110.75105.93106.39106.39-3.18%69,160
Jun 25, 2025112.18112.99109.87109.88109.88-1.73%96,283
Jun 24, 2025111.65113.60110.50111.82111.820.15%93,578
Jun 23, 2025109.74111.98108.37111.65111.651.88%69,828
Jun 20, 2025110.66110.83108.68109.59109.10-0.15%72,288
Jun 18, 2025111.08112.19109.26109.75109.26-1.20%65,804
Jun 17, 2025110.07112.90110.07111.08110.590.43%88,450
Jun 16, 2025111.11112.40110.16110.60110.11-0.85%29,991
Jun 13, 2025111.63113.53110.21111.55111.05-2.13%31,044
Jun 12, 2025114.59116.97113.50113.98113.47-1.28%31,742
Jun 11, 2025115.48118.10114.77115.46114.95-0.17%89,880
Jun 10, 2025110.81118.50110.75115.66115.145.25%99,910
Jun 9, 2025108.33111.46107.00109.89109.401.09%106,717
Jun 6, 2025106.85108.86105.86108.70108.221.78%150,422
Jun 5, 2025105.48106.95104.00106.80106.320.94%107,618
Jun 4, 2025104.74106.00103.35105.81105.340.59%133,996
Jun 3, 2025104.76105.97102.60105.19104.720.95%78,350