Nathan's Famous, Inc. - NATH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	94.46	93.58	93.58	94.46	93.13	32,725
January 15, 2026	93.7	94.42	94.42	95.25	92.7	49,448
January 14, 2026	91.82	93.65	93.65	93.65	91.22	36,200
January 13, 2026	92.51	92.31	92.31	92.94	91.1	18,714
January 12, 2026	91.09	92.6	92.6	92.6	90.44	23,100
January 09, 2026	90.92	90.75	90.75	91.35	89.78	24,931
January 08, 2026	91.01	92.07	92.07	92.16	90.2	30,800
January 07, 2026	89.98	90.9	90.9	90.9	89.43	18,600
January 06, 2026	90.6	91.29	91.29	91.65	90.51	23,148
January 05, 2026	92.76	91.2	91.2	93.23	91.12	20,137
January 02, 2026	93.17	91.99	91.99	94.48	91.51	20,045
December 31, 2025	93.27	93.57	93.57	94.58	92.95	31,100
December 30, 2025	94.29	93.44	93.44	95.54	92.81	62,500
December 29, 2025	94.22	94.01	94.01	94.72	93.01	31,900
December 26, 2025	92.93	94.28	94.28	94.79	92.93	40,143
December 24, 2025	92.9	93.76	93.76	94.03	92.9	15,300
December 23, 2025	93	92.82	92.82	93.55	91.49	29,100
December 22, 2025	95.87	93.49	93.49	96.4	92.71	30,700
December 19, 2025	97.66	95.96	95.96	98.4	95.96	52,800
December 18, 2025	97.64	98.12	98.12	99.07	97.09	31,300
December 17, 2025	95.87	96.94	96.94	97.96	95.79	20,529
December 16, 2025	94.65	95.87	95.87	96.94	94.65	41,711
December 15, 2025	95.33	95.12	95.12	95.74	93.82	37,700
December 12, 2025	95.8	95.18	95.18	96.5	94	42,147
December 11, 2025	94.34	95.25	95.25	95.79	92.24	59,900
December 10, 2025	91.38	93.3	93.3	93.99	91.25	53,179
December 09, 2025	89.87	91.79	91.79	92.03	89.87	36,900
December 08, 2025	90.8	89.87	89.87	92.51	89.05	51,400
December 05, 2025	93.38	89.9	89.9	97.34	88.67	74,337
December 04, 2025	94.59	93.07	93.07	95.54	93.07	77,600
December 03, 2025	90.4	93.92	93.92	95.78	90.4	39,600
December 02, 2025	92.85	90.33	90.33	93.61	89.98	68,900
December 01, 2025	91.43	91.71	91.71	93.64	91.43	47,400
November 28, 2025	91.98	92.26	92.26	92.92	91.23	63,104
November 26, 2025	92.8	91.73	91.73	93.3	91.45	84,600
November 25, 2025	92	92.82	92.82	93.99	91.81	37,600
November 24, 2025	94.3	90.94	90.94	94.3	90.59	37,152
November 21, 2025	93.89	97.33	94.33	98.8	93.6	78,949
November 20, 2025	95.99	93.86	90.97	97.14	93.86	75,900
November 19, 2025	95.25	94.57	94.57	96.06	94.57	23,205
November 18, 2025	97.2	96.26	96.26	97.2	95.5	15,822
November 17, 2025	97.93	96.85	96.85	99.97	96.56	21,865
November 14, 2025	97.03	98.11	98.11	98.78	96.3	31,200
November 13, 2025	98.59	97.22	97.22	99.96	96.76	22,300
November 12, 2025	100.2	99.42	99.42	102.21	99.37	29,817
November 11, 2025	102.38	101.15	101.15	103.38	100.92	52,800
November 10, 2025	108.71	101.97	101.97	109.14	101.18	39,621
November 07, 2025	106.19	108.61	108.61	109.65	106.1	118,370
November 06, 2025	110.92	106.14	106.14	110.92	105.66	95,200
November 05, 2025	107.14	110.34	110.34	110.34	107.14	38,700
November 04, 2025	107.63	106.95	106.95	108.01	106.22	32,200
November 03, 2025	104.52	108.44	108.44	108.49	103.44	47,300
October 31, 2025	104.94	105.83	105.83	106.47	104.68	42,048
October 30, 2025	104.07	105.99	105.99	105.99	104.07	44,742
October 29, 2025	105.05	105.12	105.12	107.09	103.95	55,900
October 28, 2025	105.81	105.16	105.16	107.87	105.1	10,638
October 27, 2025	108.26	106.4	106.4	108.97	105.64	27,653
October 24, 2025	109.98	108.1	108.1	110.15	107.63	10,200
October 23, 2025	110.75	108.53	108.53	110.75	108.49	22,300
October 22, 2025	110.54	110.4	110.4	111.1	109.5	13,206

Nathan's Famous, Inc. (NATH) NASDAQ