Nathan's Famous, Inc. - Common Stock (NATH)

Last Price100.79

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 22nd, 6:32 AM EST

Historical Prices For Nathan's Famous, Inc. - Common Stock (NATH)

Date Range:

2025-10-22 - 2026-01-22

Date	Open	High	Low	Close	Volume	Adjusted Close
1/21/2026	101.09	101.93	100.60	100.79	541,600	100.79
1/20/2026	91.89	93.83	91.22	92.73	31,306	92.73
1/16/2026	94.46	94.46	93.13	93.58	32,725	93.58
1/15/2026	93.70	95.25	92.70	94.42	49,448	94.42
1/14/2026	91.82	93.65	91.22	93.65	36,174	93.65
1/13/2026	92.51	92.94	91.10	92.31	18,714	92.31
1/12/2026	91.08	92.60	90.44	92.60	23,067	92.60
1/09/2026	90.92	91.35	89.78	90.75	24,931	90.75
1/08/2026	91.01	92.16	90.20	92.07	30,768	92.07
1/07/2026	89.98	90.90	89.43	90.90	18,592	90.90
1/06/2026	90.60	91.65	90.51	91.29	23,148	91.29
1/05/2026	92.75	93.23	91.12	91.20	20,137	91.20
1/02/2026	93.17	94.47	91.51	91.98	20,045	91.98
12/31/2025	93.27	94.58	92.95	93.57	31,051	93.57
12/30/2025	94.29	95.53	92.81	93.44	62,459	93.44
12/29/2025	94.22	94.72	93.01	94.01	31,872	94.01
12/26/2025	92.93	94.79	92.93	94.28	40,143	94.28
12/24/2025	92.89	94.03	92.89	93.76	15,283	93.76
12/23/2025	93.00	93.55	91.49	92.82	29,089	92.82
12/22/2025	95.87	96.40	92.71	93.49	30,677	93.49
12/19/2025	97.66	98.40	95.96	95.96	52,779	95.96
12/18/2025	97.64	99.07	97.09	98.12	31,295	98.12
12/17/2025	95.87	97.95	95.79	96.94	20,917	96.94
12/16/2025	94.65	96.94	94.65	95.87	41,711	95.87
12/15/2025	95.33	95.74	93.82	95.12	37,696	95.12
12/12/2025	95.80	96.50	94.00	95.18	42,147	95.18
12/11/2025	94.34	95.79	92.24	95.25	59,879	95.25
12/10/2025	91.38	93.99	91.25	93.30	53,179	93.30
12/09/2025	89.87	92.03	89.87	91.79	36,862	91.79
12/08/2025	90.80	92.51	89.05	89.87	51,350	89.87
12/05/2025	93.38	97.34	88.67	89.90	74,337	89.90
12/04/2025	94.59	95.54	93.07	93.07	77,599	93.07
12/03/2025	90.40	95.78	90.40	93.92	39,567	93.92
12/02/2025	92.85	93.61	89.98	90.33	68,894	90.33
12/01/2025	91.43	93.64	91.43	91.71	50,487	91.71
11/28/2025	91.98	92.92	91.23	92.26	63,104	92.26
11/26/2025	92.80	93.30	91.44	91.73	84,554	91.73
11/25/2025	92.00	93.99	91.81	92.82	37,556	92.82
11/24/2025	94.30	94.30	90.59	90.94	37,940	90.94
11/21/2025	93.89	98.80	93.60	97.33	78,949	94.33
11/20/2025	95.99	97.14	93.86	93.86	75,880	90.97
11/19/2025	95.75	96.04	94.57	94.57	30,914	91.66
11/18/2025	97.20	97.20	95.50	96.26	15,822	93.29
11/17/2025	97.93	99.97	96.56	96.85	21,844	93.86
11/14/2025	97.03	98.78	96.30	98.11	31,153	95.09
11/13/2025	98.59	99.95	96.76	97.22	22,277	94.22
11/12/2025	100.20	102.20	99.37	99.42	29,817	96.36
11/11/2025	102.38	103.38	100.92	101.15	52,787	98.03
11/10/2025	108.71	109.14	101.18	101.97	39,621	98.83
11/07/2025	106.19	109.64	106.09	108.61	118,370	105.26
11/06/2025	110.92	110.92	105.66	106.14	95,160	102.87
11/05/2025	107.14	110.34	107.14	110.34	38,656	106.94
11/04/2025	107.63	108.01	106.22	106.95	32,200	103.65
11/03/2025	104.52	108.49	103.44	108.44	47,300	105.10
10/31/2025	104.94	106.47	104.68	105.83	42,048	102.57
10/30/2025	104.07	105.99	104.07	105.99	44,742	102.72
10/29/2025	105.05	107.09	103.95	105.12	55,875	101.88
10/28/2025	105.81	107.87	105.09	105.16	10,638	101.92
10/27/2025	108.25	108.97	105.64	106.40	27,654	103.12
10/24/2025	109.98	110.15	107.63	108.10	10,161	104.77
10/23/2025	110.75	110.75	108.49	108.53	22,298	105.19
10/22/2025	110.54	111.10	109.50	110.40	13,206	107.00