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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	111.14	110.65	110.65	111.35	109.77	18,300
October 20, 2025	109.41	111.39	111.39	111.39	108.65	16,800
October 17, 2025	106.86	109.35	109.35	109.35	106.86	36,300
October 16, 2025	109.66	107.19	107.19	109.66	106.26	27,346
October 15, 2025	109.62	110.57	110.57	110.94	109.31	21,115
October 14, 2025	107.75	109.35	109.35	110.27	106.83	53,216
October 13, 2025	105.07	107.36	107.36	107.83	103.38	170,942
October 10, 2025	106.71	104.47	104.47	107.25	104.09	37,400
October 09, 2025	106.2	106.03	106.03	109.15	105.41	42,029
October 08, 2025	108.02	105.66	105.66	108.39	105.66	19,750
October 07, 2025	109.21	108	108	109.5	107.66	50,600
October 06, 2025	111.32	108.99	108.99	112.33	108.57	32,002
October 03, 2025	111.44	112.5	112.5	113.86	111.44	47,512
October 02, 2025	110.37	111.49	111.49	111.49	109.26	46,900
October 01, 2025	109.88	111.13	111.13	111.13	108.47	83,597
September 30, 2025	107.41	110.74	110.74	111.06	106.24	30,211
September 29, 2025	108	108.46	108.46	110.35	108	39,147
September 26, 2025	107.1	109.01	109.01	109.24	107.1	23,535
September 25, 2025	106.41	106.75	106.75	107.19	105.96	13,351
September 24, 2025	106.1	106.56	106.56	107.01	104.9	15,701
September 23, 2025	106.22	106.41	106.41	106.63	105.06	23,833
September 22, 2025	104.66	106.03	106.03	106.59	103.87	22,300
September 19, 2025	107.44	102.97	102.97	107.44	102.96	50,900
September 18, 2025	107.04	107.48	107.48	107.48	104.78	22,135
September 17, 2025	107.73	107.23	107.23	109.46	106.91	17,026
September 16, 2025	107.67	107.82	107.82	107.83	106.29	17,906
September 15, 2025	108.11	108.13	108.13	109.73	107.22	17,800

Nathan's Famous, Inc. (NATH) NASDAQ