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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.83	101.2	101.2	101.45	100.75	58,800
February 19, 2026	100.68	101.05	101.05	101.31	100.45	64,300
February 18, 2026	100.75	100.52	100.52	100.83	100.5	100,842
February 17, 2026	100.45	100.76	100.76	101.49	100.45	65,728
February 13, 2026	101.03	100.75	100.75	101.03	100.75	57,800
February 12, 2026	101.05	100.75	100.75	101.25	100.75	61,146
February 11, 2026	101.32	100.89	100.89	101.32	100.25	102,700
February 10, 2026	101.09	100.88	100.88	101.11	100.8	86,200
February 09, 2026	100.81	100.92	100.92	101.29	100.81	41,906
February 06, 2026	101.51	101.2	101.2	101.51	100.87	48,000
February 05, 2026	101.7	101.2	101.2	101.96	101.08	42,412
February 04, 2026	101.84	101.54	101.54	101.84	100.81	56,200
February 03, 2026	102.09	101.19	101.19	102.09	101.19	43,920
February 02, 2026	101.03	101.74	101.74	102.17	101.03	51,300
January 30, 2026	100.95	101.12	101.12	101.25	100.8	45,846
January 29, 2026	101.29	100.82	100.82	101.37	100.82	46,138
January 28, 2026	100.8	101.21	101.21	101.38	100.8	49,300
January 27, 2026	101	101.22	101.22	101.43	101	98,309
January 26, 2026	100.65	101.33	101.33	101.64	100.6	204,237
January 23, 2026	100.75	100.75	100.75	100.96	100.6	150,808
January 22, 2026	100.75	100.77	100.77	100.94	100.72	117,818
January 21, 2026	101.09	100.79	100.79	101.93	100.6	541,602
January 20, 2026	91.89	92.73	92.73	93.83	91.22	31,306
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

Nathan's Famous, Inc. (NATH) NASDAQ