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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	107.2	108.92	108.92	110.42	107.2	23,813
August 21, 2025	106.53	107.3	107.3	107.56	106.28	18,501
August 20, 2025	106.57	106.56	106.56	106.86	106	46,288
August 19, 2025	105.84	105.79	105.79	107.04	105.19	19,700
August 18, 2025	104.98	105.21	105.21	107.06	104.6	17,137
August 15, 2025	104.93	105.32	105.32	105.79	104.26	40,700
August 14, 2025	102.8	103.8	103.8	105.58	101.22	55,437
August 13, 2025	103.61	103.1	103.1	104.46	102.5	36,111
August 12, 2025	100.35	102.13	102.13	103	100.05	39,802
August 11, 2025	98.04	98.87	98.87	100.13	97.55	29,432
August 08, 2025	100.1	97.25	97.25	100.1	95.74	33,200
August 07, 2025	100.25	99.25	99.25	101	97.95	31,200
August 06, 2025	98.22	100.85	100.85	101.18	98.06	23,331
August 05, 2025	100.99	98.41	98.41	100.99	98.36	29,399
August 04, 2025	95	100.71	100.71	100.9	95	57,400
August 01, 2025	93.7	94.85	94.85	95.4	93.56	29,014
July 31, 2025	97.78	95	95	97.78	94.62	30,100
July 30, 2025	95.38	97.78	97.78	99.22	95.38	54,500
July 29, 2025	96.07	94.75	94.75	96.07	93.82	43,200
July 28, 2025	95.55	95.4	95.4	96.25	94.98	24,600
July 25, 2025	94.39	95.68	95.68	96.09	94.39	24,700
July 24, 2025	97.35	94.47	94.47	97.35	94.32	36,800
July 23, 2025	97.8	97.39	97.39	98.33	95.38	51,860
July 22, 2025	99.05	97.68	97.68	99.05	96.75	33,000
July 21, 2025	98.55	98.14	98.14	99.88	97.74	42,810
July 18, 2025	101.47	98.38	98.38	101.47	98.21	52,010
July 17, 2025	102.51	101.47	101.47	104.28	100.67	57,058
July 16, 2025	105.57	103.06	103.06	107.7	102.5	61,000
July 15, 2025	115.48	105.2	105.2	116.7	104.57	139,904
July 14, 2025	113.4	115.75	115.75	116.98	112.8	206,614
July 11, 2025	114.14	113.47	113.47	115.24	110.24	111,305
July 10, 2025	113.8	115.35	115.35	117.49	112	128,643
July 09, 2025	113.26	114.71	114.71	114.94	112.84	81,300
July 08, 2025	112.9	113.27	113.27	113.43	110.93	116,900
July 07, 2025	112.05	113.27	113.27	113.51	110.07	55,923
July 03, 2025	110.06	112.77	112.77	112.77	109.81	39,422
July 02, 2025	109.28	108.97	108.97	110.3	107.05	116,467
July 01, 2025	109.77	109.42	109.42	111.63	108.67	49,600
June 30, 2025	110.62	110.58	110.58	111.9	109.35	51,725
June 27, 2025	106.33	110.47	110.47	110.54	105.7	100,300
June 26, 2025	109.87	106.39	106.39	110.75	105.93	69,160
June 25, 2025	112.18	109.88	109.88	112.99	109.87	96,218
June 24, 2025	111.65	111.82	111.82	113.6	110.5	93,600
June 23, 2025	109.74	111.65	111.65	111.98	108.37	69,828
June 20, 2025	110.66	109.59	109.59	110.83	108.68	72,300
June 18, 2025	111.08	109.75	109.75	112.19	109.26	65,804
June 17, 2025	110.07	111.08	111.08	112.9	110.07	88,500
June 16, 2025	111.11	110.6	110.6	112.4	110.16	30,000
June 13, 2025	111.63	111.55	111.55	113.53	110.21	31,044
June 12, 2025	114.59	113.98	113.98	116.97	113.5	31,742
June 11, 2025	115.48	115.46	115.46	118.1	114.77	89,900
June 10, 2025	110.81	115.66	115.66	118.5	110.75	99,910
June 09, 2025	108.33	109.89	109.89	111.46	107	106,717
June 06, 2025	106.85	108.7	108.7	108.86	105.86	150,422
June 05, 2025	105.48	106.8	106.8	106.95	104	107,618
June 04, 2025	104.74	105.81	105.81	106	103.35	134,000
June 03, 2025	104.76	105.19	105.19	105.97	102.6	78,350
June 02, 2025	105.64	104.2	104.2	106.47	103.43	159,923
May 30, 2025	104.16	106.98	106.98	107	103	37,248
May 29, 2025	103.98	104.22	104.22	105.1	100.9	13,700

Nathan's Famous, Inc. (NATH) NASDAQ