Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NATH Historical Prices

Nathan's Famous Inc · daily open, high, low, close & volume

Trading days
240
Period high
110.92
Period low
88.67
Period change
-3.85%
DateOpenHighLowCloseChangeVolume
Oct 23, 2026101.98102.06101.95102.05+0.11%295,027
Oct 22, 2026101.95101.99101.94101.94+0.01%35,906
Oct 21, 2026101.92101.97101.92101.93-0.01%32,626
Oct 20, 2026101.91101.96101.90101.94+0.06%92,003
Oct 19, 2026101.90101.95101.29101.88-0.02%98,887
Oct 16, 2026101.88101.95101.88101.90+0.02%30,092
Oct 15, 2026101.92101.96101.86101.88+0.01%23,228
Oct 14, 2026101.88101.96101.87101.87-0.04%18,377
Oct 13, 2026101.89101.96101.83101.91+0.11%18,812
Oct 12, 2026101.88101.97101.77101.80+0.03%18,488
Oct 9, 2026101.78101.93101.77101.77+0.02%22,352
Oct 8, 2026101.89101.91101.75101.75+0.03%27,579
Oct 7, 2026101.70101.95101.70101.72-0.12%28,443
Oct 6, 2026101.50101.94101.50101.84+0.32%28,258
Oct 5, 2026101.76101.76101.50101.52+0.03%26,283
Oct 2, 2026101.52101.59101.44101.49+0.09%31,999
Oct 1, 2026101.44101.71101.40101.40-0.03%20,076
Sep 30, 2026101.41101.58101.41101.43-0.12%27,992
Sep 29, 2026101.55101.66101.35101.55+0.07%17,344
Sep 28, 2026101.45101.55101.34101.48-0.07%13,940
Sep 25, 2026101.20102.00101.20101.55+7.70%160,272
Sep 24, 202695.2095.2093.8094.29-0.12%50,173
Sep 23, 202697.3097.3094.4094.40-2.60%24,642
Sep 22, 202698.5998.5996.5096.92-0.57%22,455
Sep 21, 202698.3098.3097.0397.48-1.52%26,207
Sep 18, 202697.1699.0097.1698.98+1.06%74,226
Sep 17, 202699.1399.5197.5097.94-0.74%32,532
Sep 16, 202698.3999.0098.0098.67+0.97%17,246
Sep 15, 202698.3898.3897.5797.72-0.60%23,789
Sep 14, 202698.3598.5698.2898.31+0.35%11,668
Sep 11, 202698.5398.5397.4497.97-0.03%18,272
Sep 9, 202698.3098.6597.9098.00-0.31%29,476
Sep 8, 202698.9398.9398.1098.30-0.37%27,932
Sep 4, 202698.9798.9798.1198.67+0.53%10,753
Sep 3, 202698.4098.4098.0098.15+0.30%13,809
Sep 2, 202697.8498.1597.8497.86+0.00%19,142
Aug 31, 202698.9198.9197.5397.86-0.62%23,416
Aug 28, 202698.0398.7497.0998.47+0.75%16,127
Aug 27, 202697.0398.0496.6697.74+0.06%26,296
Aug 26, 202698.1498.1497.4897.68-0.17%13,621
Aug 25, 202698.1398.1397.7197.85-0.01%10,420
Aug 24, 202698.8698.8697.5497.86-0.76%26,732
Aug 21, 202697.0198.8697.0198.61+1.40%76,187
Aug 20, 202697.0397.4997.0397.25+0.00%18,722
Aug 19, 202697.3397.8697.2597.25-0.26%12,548
Aug 18, 202697.5097.9197.0197.50+0.00%23,956
Aug 17, 202697.3497.8297.0097.50+0.55%35,201
Aug 14, 202696.9097.3396.9096.97+0.18%62,534
Aug 13, 202697.0097.4296.7596.80-0.06%23,882
Aug 12, 202697.2097.8096.6096.86-0.61%27,561
Aug 11, 202698.2598.2597.1697.45-0.15%16,180
Aug 10, 202698.2298.4497.5897.60-0.42%25,168
Aug 7, 202698.2798.5898.0098.01-0.30%13,810
Aug 6, 202699.4999.4998.0798.30-0.71%15,432
Aug 5, 202698.3099.3698.2899.00+0.92%10,947
Aug 4, 202698.0099.3097.8898.10-0.41%47,443
Aug 3, 202698.9099.5998.3098.50+0.40%23,304
Jul 31, 202698.4098.5297.7298.11-0.40%17,384
Jul 30, 202698.8598.8598.0198.50+0.00%12,373
Jul 29, 202699.7499.7498.4298.50-0.91%18,126
Jul 28, 202699.53100.4099.3599.40+0.26%15,130
Jul 27, 202698.4799.2798.0899.14+0.98%12,338
Jul 24, 202697.9998.6797.9598.18-0.09%21,337
Jul 23, 202697.6798.4797.0198.27+0.83%20,453
Jul 22, 202698.0798.2697.3897.46-0.43%26,753
Jul 21, 202697.9298.6097.1497.88+0.38%23,367
Jul 20, 202697.2498.3096.6997.51+1.52%30,295
Jul 17, 2026100.11100.2795.5096.05-4.20%58,460
Jul 16, 2026100.70100.70100.16100.26-0.08%27,128
Jul 15, 2026100.44100.55100.25100.34-0.01%21,891
Jul 14, 2026100.56101.15100.35100.35-0.20%19,180
Jul 13, 2026100.69100.94100.18100.55+0.03%24,329
Jul 10, 2026100.88100.97100.51100.52-0.28%23,742
Jul 9, 2026101.00101.00100.51100.80-0.01%33,736
Jul 8, 2026101.10101.22100.81100.81-0.21%30,718
Jul 7, 2026101.09101.23100.80101.02-0.07%26,424
Jul 6, 2026101.50101.50100.92101.09-0.45%42,697
Jul 2, 2026101.43101.62101.01101.55+0.15%26,187
Jul 1, 2026101.10101.46101.02101.40-0.20%23,081
Jun 30, 2026101.44101.60101.04101.60+0.68%29,941
Jun 29, 2026101.88101.88100.85100.91-1.15%28,711
Jun 26, 2026101.69102.08100.83102.08+0.45%111,265
Jun 25, 2026101.19101.62100.79101.62+0.82%18,187
Jun 24, 2026101.47101.47100.66100.79-0.19%23,016
Jun 23, 2026100.67101.00100.63100.98+0.16%23,469
Jun 22, 2026101.31101.31100.60100.82-0.83%16,914
Jun 18, 2026101.68101.99101.42101.66+0.09%26,327
Jun 17, 2026101.76101.82101.50101.57-0.19%19,475
Jun 16, 2026101.91102.24101.73101.76-0.19%19,908
Jun 15, 2026101.95102.13101.86101.95+0.01%21,091
Jun 12, 2026101.89102.22101.73101.94+0.35%28,398
Jun 11, 2026101.80101.84101.38101.58+0.18%15,507
Jun 10, 2026102.00102.00101.40101.40-0.07%26,411
Jun 9, 2026102.19102.30101.43101.47-0.80%25,818
Jun 8, 2026101.95102.46101.83102.29+0.44%40,037
Jun 5, 2026101.54102.42101.54101.84+0.51%27,168
Jun 4, 2026101.20101.50101.18101.32+0.16%20,598
Jun 3, 2026100.98101.16100.90101.16+0.17%15,230
Jun 2, 2026100.85101.02100.75100.99+0.18%22,980
Jun 1, 2026101.00101.20100.78100.81-0.09%13,100
May 29, 2026101.20101.20100.90100.90-0.30%10,581
May 28, 2026100.91101.20100.81101.20+0.22%10,875
May 27, 2026101.19101.29100.91100.98-0.22%15,392
May 26, 2026100.94101.20100.89101.20+0.13%9,186
May 22, 2026100.99101.20100.88101.07-0.04%11,065
May 21, 2026101.00101.11100.76101.11-0.01%9,244
May 20, 2026101.14101.23100.68101.12+0.23%15,128
May 19, 2026100.73101.29100.50100.89+0.46%17,882
May 18, 2026101.15101.59100.25100.43-0.77%34,115
May 15, 2026100.85101.43100.73101.21+0.23%15,560
May 14, 2026101.09101.27100.68100.98-0.24%11,280
May 13, 2026101.10101.37100.69101.22+0.16%41,161
May 12, 2026100.92101.20100.87101.06-0.34%13,775
May 11, 2026101.30101.44100.89101.40+0.00%18,546
May 8, 2026101.27101.59101.27101.40-0.08%14,113
May 7, 2026101.25101.74100.88101.48+0.24%18,329
May 6, 2026100.92101.40100.64101.24+0.36%17,072
May 5, 2026100.25101.47100.22100.88+0.62%33,751
May 4, 2026100.02100.30100.02100.26+0.00%56,898
May 1, 2026100.28100.3799.77100.26-0.12%35,822
Apr 30, 2026100.45100.50100.31100.38+0.01%15,646
Apr 29, 2026100.45100.53100.36100.37-0.05%22,626
Apr 28, 2026101.12101.12100.40100.42-0.69%66,580
Apr 27, 2026101.19101.21101.12101.12-0.02%12,275
Apr 24, 2026101.22101.24101.12101.14-0.01%31,194
Apr 23, 2026101.12101.21101.12101.15+0.01%10,803
Apr 22, 2026101.24101.30101.12101.14-0.18%22,157
Apr 21, 2026101.29101.33101.10101.32+0.22%13,149
Apr 20, 2026101.66101.66101.10101.10-0.68%19,645
Apr 17, 2026101.29101.80101.29101.79+0.73%17,176
Apr 16, 2026101.00101.36101.00101.05+0.05%14,440
Apr 15, 2026101.25101.40101.00101.00-0.46%9,323
Apr 14, 2026101.22101.72101.00101.47+0.46%13,835
Apr 13, 2026101.73101.73100.99101.01-0.67%18,600
Apr 10, 2026101.81101.91101.68101.69-0.13%15,739
Apr 9, 2026100.96102.12100.96101.82+0.95%26,224
Apr 8, 2026101.00101.00100.72100.86+0.04%25,665
Apr 7, 2026100.74100.86100.66100.82+0.01%20,964
Apr 6, 2026100.65100.81100.65100.81+0.13%18,450
Apr 2, 2026100.60100.84100.60100.68+0.02%16,015
Apr 1, 2026100.79100.85100.62100.66-0.07%20,556
Mar 31, 2026100.85100.85100.61100.73-0.12%22,393
Mar 30, 2026100.81100.97100.61100.85+0.17%35,517
Mar 27, 2026100.67100.75100.55100.68+0.19%11,207
Mar 26, 2026100.60100.73100.49100.49-0.16%13,007
Mar 25, 2026100.62100.88100.62100.65+0.10%15,458
Mar 24, 2026100.57100.86100.40100.55+0.19%17,910
Mar 23, 2026100.88101.00100.36100.36-0.12%25,751
Mar 20, 2026100.61100.75100.48100.48+0.03%40,925
Mar 19, 2026100.51100.95100.34100.45-0.08%21,748
Mar 18, 2026100.51100.81100.51100.53-0.09%24,369
Mar 17, 2026100.91101.00100.57100.62-0.25%19,410
Mar 16, 2026100.67100.98100.53100.87+0.51%17,166
Mar 13, 2026100.65100.65100.35100.36+0.10%27,696
Mar 12, 2026100.55100.69100.25100.26-0.13%26,289
Mar 11, 2026100.57100.89100.39100.39-0.32%33,294
Mar 10, 2026100.30101.00100.30100.71+0.14%30,729
Mar 9, 2026100.20100.83100.00100.57+0.20%41,302
Mar 6, 2026100.58100.76100.25100.37-0.08%41,620
Mar 5, 2026100.65100.88100.42100.45-0.15%63,873
Mar 4, 2026100.66100.79100.60100.60-0.34%30,389
Mar 3, 2026100.57101.01100.57100.94+0.36%24,525
Mar 2, 2026100.50101.00100.50100.58+0.00%27,796
Feb 27, 2026100.58100.80100.58100.58-0.19%32,867
Feb 26, 2026101.01101.01100.62100.77+0.00%32,947
Feb 25, 2026100.61100.86100.58100.77+0.19%14,347
Feb 24, 2026100.76100.81100.58100.58+0.00%23,671
Feb 23, 2026100.96100.96100.50100.58-0.61%28,644
Feb 20, 2026100.83101.45100.75101.20+0.15%58,769
Feb 19, 2026100.68101.31100.45101.05+0.53%64,266
Feb 18, 2026100.81100.83100.45100.52-0.24%112,322
Feb 17, 2026100.45101.49100.45100.76+0.01%65,728
Feb 13, 2026101.03101.03100.75100.75+0.00%57,768
Feb 12, 2026101.05101.25100.75100.75-0.14%61,516
Feb 11, 2026101.32101.32100.25100.89+0.01%102,677
Feb 10, 2026101.09101.11100.80100.88-0.04%86,163
Feb 9, 2026100.81101.29100.81100.92-0.28%41,906
Feb 6, 2026101.51101.51100.86101.20+0.00%47,994
Feb 5, 2026101.70101.95101.08101.20-0.33%42,412
Feb 4, 2026101.84101.84100.81101.54+0.35%56,193
Feb 3, 2026102.09102.09101.19101.19-0.54%43,920
Feb 2, 2026101.03102.17101.03101.74+0.61%51,269
Jan 30, 2026100.94101.25100.80101.12+0.30%46,314
Jan 29, 2026101.29101.37100.82100.82-0.39%46,138
Jan 28, 2026100.80101.38100.80101.21-0.01%49,291
Jan 27, 2026101.00101.43101.00101.22-0.11%98,309
Jan 26, 2026100.65101.64100.60101.33+0.58%204,237
Jan 23, 2026100.75100.96100.60100.75-0.02%150,808
Jan 22, 2026100.75100.94100.72100.77-0.02%117,818
Jan 21, 2026101.09101.93100.60100.79+8.69%541,602
Jan 20, 202691.8993.8391.2292.73-0.91%31,306
Jan 16, 202694.4694.4693.1393.58-0.89%32,725
Jan 15, 202693.7095.2592.7094.42+0.82%49,448
Jan 14, 202691.8293.6591.2293.65+1.45%36,174
Jan 13, 202692.5192.9491.1092.31-0.31%18,714
Jan 12, 202691.0892.6090.4492.60+2.04%23,067
Jan 9, 202690.9291.3589.7890.75-1.43%24,931
Jan 8, 202691.0192.1690.2092.07+1.29%30,768
Jan 7, 202689.9890.9089.4390.90-0.43%18,592
Jan 6, 202690.6091.6590.5191.29+0.10%23,148
Jan 5, 202692.7593.2391.1291.20-0.85%20,137
Jan 2, 202693.1794.4791.5191.98-1.69%20,045
Dec 31, 202593.2794.5892.9593.57+0.14%31,051
Dec 30, 202594.2995.5392.8193.44-0.61%62,459
Dec 29, 202594.2294.7293.0194.01-0.29%31,872
Dec 26, 202592.9394.7992.9394.28+0.55%40,143
Dec 24, 202592.8994.0392.8993.76+1.01%15,283
Dec 23, 202593.0093.5591.4992.82-0.72%29,089
Dec 22, 202595.8796.4092.7193.49-2.57%30,677
Dec 19, 202597.6698.4095.9695.96-2.20%52,779
Dec 18, 202597.6499.0797.0998.12+1.22%31,295
Dec 17, 202595.8797.9595.7996.94+1.12%20,529
Dec 16, 202594.6596.9494.6595.87+0.79%41,711
Dec 15, 202595.3395.7493.8295.12-0.06%37,696
Dec 12, 202595.8096.5094.0095.18-0.07%42,147
Dec 11, 202594.3495.7992.2495.25+2.09%59,882
Dec 10, 202591.3893.9991.2593.30+1.65%53,179
Dec 9, 202589.8792.0389.8791.79+2.14%36,862
Dec 8, 202590.8092.5189.0589.87-0.03%51,350
Dec 5, 202593.3897.3488.6789.90-3.41%74,337
Dec 4, 202594.5995.5493.0793.07-0.91%77,599
Dec 3, 202590.4095.7890.4093.92+3.97%39,567
Dec 2, 202592.8593.6189.9890.33-1.50%68,894
Dec 1, 202591.4393.6491.4391.71-0.60%47,365
Nov 28, 202591.9892.9291.2392.26+0.58%63,104
Nov 26, 202592.8093.3091.4491.73-1.17%84,554
Nov 25, 202592.0093.9991.8192.82+2.07%37,556
Nov 24, 202594.3094.3090.5990.94-6.57%38,866
Nov 21, 202593.8998.8093.6097.33+3.70%78,949
Nov 20, 202595.9997.1493.8693.86-0.75%75,880
Nov 19, 202595.7596.0494.5794.57-1.76%30,914
Nov 18, 202597.2097.2095.5096.26-0.61%15,822
Nov 17, 202597.9399.9796.5696.85-1.28%21,865
Nov 14, 202597.0398.7896.3098.11+0.92%31,153
Nov 13, 202598.5999.9596.7697.22-2.21%22,277
Nov 12, 2025100.20102.2099.3799.42-1.71%29,817
Nov 11, 2025102.38103.38100.92101.15-0.80%52,787
Nov 10, 2025108.71109.14101.18101.97-6.11%39,621
Nov 7, 2025106.19109.64106.09108.61+2.33%118,370
Nov 6, 2025110.92110.92105.66106.14-3.81%95,160

Daily open, high, low, close and volume for Nathan's Famous Inc (NATH). Showing 240 trading days. Unadjusted prices.