NASDAQ : NATH
Nathan's Famous, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 102.05 USD (At close: Oct 23, 2026) · Market cap 418.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nathan's Famous, Inc. (NATH) closed at 102.05 USD on 2026-10-23. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-23 | 101.98 | 102.06 | 101.95 | 102.05 | 295,027 | +0.11% |
| 2026-10-22 | 101.95 | 101.99 | 101.94 | 101.94 | 35,906 | +0.01% |
| 2026-10-21 | 101.92 | 101.97 | 101.92 | 101.93 | 32,625 | -0.01% |
| 2026-10-20 | 101.91 | 101.96 | 101.9 | 101.94 | 92,002 | +0.06% |
| 2026-10-19 | 101.9 | 101.95 | 101.29 | 101.88 | 99,093 | -0.02% |
| 2026-10-16 | 101.88 | 101.95 | 101.88 | 101.9 | 30,092 | +0.02% |
| 2026-10-15 | 101.915 | 101.96 | 101.86 | 101.88 | 23,227 | +0.01% |
| 2026-10-14 | 101.88 | 101.96 | 101.87 | 101.87 | 18,376 | -0.04% |
| 2026-10-13 | 101.89 | 101.96 | 101.83 | 101.91 | 18,811 | +0.11% |
| 2026-10-12 | 101.88 | 101.967 | 101.77 | 101.8 | 18,487 | +0.03% |
| 2026-10-09 | 101.78 | 101.93 | 101.77 | 101.77 | 22,352 | +0.02% |
| 2026-10-08 | 101.89 | 101.91 | 101.75 | 101.75 | 27,579 | +0.03% |
| 2026-10-07 | 101.7 | 101.95 | 101.7 | 101.72 | 28,443 | -0.12% |
| 2026-10-06 | 101.5 | 101.94 | 101.5 | 101.84 | 28,258 | +0.32% |
| 2026-10-05 | 101.76 | 101.76 | 101.5 | 101.52 | 26,282 | +0.03% |
| 2026-10-02 | 101.52 | 101.595 | 101.44 | 101.49 | 31,998 | +0.09% |
| 2026-10-01 | 101.44 | 101.71 | 101.4 | 101.4 | 20,076 | -0.03% |
| 2026-09-30 | 101.41 | 101.58 | 101.41 | 101.43 | 27,991 | -0.12% |
| 2026-09-29 | 101.55 | 101.66 | 101.35 | 101.55 | 17,344 | +0.07% |
| 2026-09-28 | 101.45 | 101.55 | 101.34 | 101.48 | 13,941 | -0.07% |
| 2026-09-25 | 101.2 | 102 | 101.2 | 101.55 | 160,271 | +7.70% |
| 2026-09-24 | 95.2 | 95.2 | 93.8 | 94.29 | 50,172 | -0.12% |
| 2026-09-23 | 97.3 | 97.3 | 94.4 | 94.4 | 24,641 | -2.60% |
| 2026-09-22 | 98.59 | 98.59 | 96.505 | 96.92 | 22,454 | -0.57% |
| 2026-09-21 | 98.3 | 98.3 | 97.03 | 97.48 | 26,206 | -1.52% |
| 2026-09-18 | 97.16 | 99 | 97.16 | 98.98 | 74,226 | +1.06% |
| 2026-09-17 | 99.13 | 99.509 | 97.5 | 97.94 | 32,530 | -0.74% |
| 2026-09-16 | 98.39 | 99 | 98 | 98.67 | 17,246 | +0.97% |
| 2026-09-15 | 98.375 | 98.375 | 97.57 | 97.72 | 23,789 | -0.60% |
| 2026-09-14 | 98.35 | 98.56 | 98.285 | 98.31 | 11,668 | +0.35% |
| 2026-09-11 | 98.53 | 98.53 | 97.44 | 97.97 | 18,272 | +0.16% |
| 2026-09-10 | 98.115 | 98.866 | 97.545 | 97.81 | 28,595 | -0.19% |
| 2026-09-09 | 98.3 | 98.65 | 97.9 | 98 | 29,476 | -0.31% |
| 2026-09-08 | 98.93 | 98.93 | 98.1 | 98.3 | 27,933 | -0.37% |
| 2026-09-04 | 98.965 | 98.965 | 98.11 | 98.67 | 10,753 | +0.53% |
| 2026-09-03 | 98.4 | 98.4 | 98 | 98.15 | 13,808 | +0.30% |
| 2026-09-02 | 97.84 | 98.15 | 97.84 | 97.86 | 19,142 | +0.16% |
| 2026-09-01 | 98 | 98.03 | 97.671 | 97.7 | 20,717 | -0.16% |
| 2026-08-31 | 98.91 | 98.91 | 97.525 | 97.86 | 23,416 | -0.62% |
| 2026-08-28 | 98.026 | 98.74 | 97.09 | 98.47 | 16,126 | +0.75% |
| 2026-08-27 | 97.03 | 98.04 | 96.66 | 97.74 | 26,296 | +0.06% |
| 2026-08-26 | 98.14 | 98.14 | 97.48 | 97.68 | 13,621 | -0.17% |
| 2026-08-25 | 98.13 | 98.13 | 97.71 | 97.85 | 10,420 | -0.01% |
| 2026-08-24 | 98.86 | 98.86 | 97.54 | 97.86 | 26,732 | -0.76% |
| 2026-08-21 | 97.01 | 98.86 | 97.01 | 98.61 | 76,187 | +1.40% |
| 2026-08-20 | 97.03 | 97.487 | 97.03 | 97.25 | 18,721 | +0.00% |
| 2026-08-19 | 97.33 | 97.86 | 97.25 | 97.25 | 12,548 | -0.26% |
| 2026-08-18 | 97.5 | 97.91 | 97.01 | 97.5 | 23,956 | +0.00% |
| 2026-08-17 | 97.34 | 97.82 | 97 | 97.5 | 35,200 | +0.55% |
| 2026-08-14 | 96.9 | 97.335 | 96.9 | 96.97 | 62,533 | +0.18% |
| 2026-08-13 | 97 | 97.42 | 96.75 | 96.8 | 23,881 | -0.06% |
| 2026-08-12 | 97.2 | 97.795 | 96.6 | 96.86 | 27,560 | -0.61% |
| 2026-08-11 | 98.25 | 98.25 | 97.16 | 97.45 | 16,180 | -0.15% |
| 2026-08-10 | 98.22 | 98.435 | 97.58 | 97.6 | 25,167 | -0.42% |
| 2026-08-07 | 98.27 | 98.58 | 98 | 98.01 | 13,809 | -0.30% |
| 2026-08-06 | 99.49 | 99.49 | 98.07 | 98.3 | 15,432 | -0.71% |
| 2026-08-05 | 98.295 | 99.36 | 98.28 | 99 | 10,946 | +0.92% |
| 2026-08-04 | 98 | 99.3 | 97.88 | 98.1 | 47,442 | -0.41% |
| 2026-08-03 | 98.9 | 99.59 | 98.3 | 98.5 | 23,303 | +0.40% |
| 2026-07-31 | 98.4 | 98.52 | 97.725 | 98.11 | 17,383 | -0.40% |
| 2026-07-30 | 98.85 | 98.85 | 98.01 | 98.5 | 12,373 | +0.00% |
| 2026-07-29 | 99.743 | 99.743 | 98.415 | 98.5 | 18,125 | -0.91% |
| 2026-07-28 | 99.53 | 100.4 | 99.35 | 99.4 | 15,129 | +0.26% |
| 2026-07-27 | 98.475 | 99.27 | 98.08 | 99.14 | 12,538 | +0.98% |
| 2026-07-24 | 97.99 | 98.67 | 97.955 | 98.18 | 21,336 | -0.09% |
| 2026-07-23 | 97.67 | 98.47 | 97.01 | 98.27 | 20,453 | +0.83% |
| 2026-07-22 | 98.07 | 98.26 | 97.38 | 97.46 | 26,752 | -0.43% |
| 2026-07-21 | 97.92 | 98.601 | 97.138 | 97.88 | 23,367 | +0.38% |
| 2026-07-20 | 97.24 | 98.3 | 96.69 | 97.51 | 30,295 | +1.52% |
| 2026-07-17 | 100.11 | 100.27 | 95.502 | 96.05 | 58,460 | -4.20% |
| 2026-07-16 | 100.7 | 100.7 | 100.16 | 100.26 | 27,127 | -0.08% |
| 2026-07-15 | 100.44 | 100.55 | 100.25 | 100.34 | 21,890 | -0.01% |
| 2026-07-14 | 100.56 | 101.15 | 100.35 | 100.35 | 19,246 | -0.20% |
| 2026-07-13 | 100.69 | 100.94 | 100.18 | 100.55 | 24,328 | +0.03% |
| 2026-07-10 | 100.88 | 100.97 | 100.51 | 100.52 | 23,741 | -0.28% |
| 2026-07-09 | 101 | 101 | 100.51 | 100.8 | 33,736 | -0.01% |
| 2026-07-08 | 101.1 | 101.22 | 100.81 | 100.81 | 30,718 | -0.21% |
| 2026-07-07 | 101.09 | 101.23 | 100.8 | 101.02 | 26,424 | -0.07% |
| 2026-07-06 | 101.5 | 101.5 | 100.921 | 101.09 | 42,697 | -0.45% |
| 2026-07-02 | 101.43 | 101.62 | 101.008 | 101.55 | 26,187 | +0.15% |
| 2026-07-01 | 101.1 | 101.46 | 101.02 | 101.4 | 23,080 | -0.20% |
| 2026-06-30 | 101.44 | 101.6 | 101.04 | 101.6 | 29,941 | +0.68% |
| 2026-06-29 | 101.88 | 101.88 | 100.85 | 100.91 | 28,711 | -1.15% |
| 2026-06-26 | 101.69 | 102.08 | 100.83 | 102.08 | 111,265 | +0.45% |
| 2026-06-25 | 101.185 | 101.62 | 100.79 | 101.62 | 18,187 | +0.82% |
| 2026-06-24 | 101.47 | 101.47 | 100.66 | 100.79 | 23,015 | -0.19% |
| 2026-06-23 | 100.67 | 101 | 100.63 | 100.98 | 23,468 | +0.16% |
| 2026-06-22 | 101.31 | 101.31 | 100.6 | 100.82 | 16,913 | -0.34% |
| 2026-06-18 | 101.68 | 101.99 | 101.42 | 101.66 | 26,327 | +0.09% |
| 2026-06-17 | 101.76 | 101.82 | 101.5 | 101.57 | 19,474 | -0.19% |
| 2026-06-16 | 101.91 | 102.24 | 101.73 | 101.76 | 19,907 | -0.19% |
| 2026-06-15 | 101.95 | 102.13 | 101.86 | 101.95 | 21,090 | +0.01% |
| 2026-06-12 | 101.895 | 102.22 | 101.73 | 101.94 | 28,397 | +0.35% |
| 2026-06-11 | 101.8 | 101.845 | 101.375 | 101.58 | 15,507 | +0.18% |
| 2026-06-10 | 102 | 102 | 101.4 | 101.4 | 26,410 | -0.07% |
| 2026-06-09 | 102.19 | 102.3 | 101.43 | 101.47 | 25,818 | -0.80% |
| 2026-06-08 | 101.95 | 102.46 | 101.825 | 102.29 | 40,037 | +0.44% |
| 2026-06-05 | 101.54 | 102.415 | 101.54 | 101.84 | 27,168 | +0.51% |
| 2026-06-04 | 101.2 | 101.5 | 101.18 | 101.32 | 20,597 | +0.16% |
| 2026-06-03 | 100.98 | 101.16 | 100.9 | 101.16 | 15,229 | +0.17% |
| 2026-06-02 | 100.85 | 101.015 | 100.75 | 100.99 | 22,979 | +0.18% |
| 2026-06-01 | 101 | 101.2 | 100.78 | 100.81 | 13,099 | -0.09% |
| 2026-05-29 | 101.2 | 101.2 | 100.9 | 100.9 | 10,580 | -0.30% |
| 2026-05-28 | 100.91 | 101.2 | 100.805 | 101.2 | 10,874 | +0.22% |
| 2026-05-27 | 101.19 | 101.293 | 100.91 | 100.98 | 15,391 | -0.22% |
| 2026-05-26 | 100.94 | 101.2 | 100.89 | 101.2 | 9,186 | +0.13% |
| 2026-05-22 | 100.99 | 101.2 | 100.875 | 101.07 | 11,065 | -0.04% |
| 2026-05-21 | 101 | 101.11 | 100.759 | 101.11 | 9,243 | -0.01% |
| 2026-05-20 | 101.14 | 101.23 | 100.677 | 101.12 | 15,128 | +0.23% |
| 2026-05-19 | 100.73 | 101.29 | 100.5 | 100.89 | 17,882 | +0.46% |
| 2026-05-18 | 101.15 | 101.59 | 100.25 | 100.43 | 34,114 | -0.77% |
| 2026-05-15 | 100.85 | 101.43 | 100.731 | 101.21 | 15,560 | +0.23% |
| 2026-05-14 | 101.09 | 101.27 | 100.68 | 100.98 | 11,280 | -0.24% |
| 2026-05-13 | 101.1 | 101.37 | 100.69 | 101.22 | 41,161 | +0.16% |
| 2026-05-12 | 100.92 | 101.2 | 100.87 | 101.06 | 13,774 | -0.34% |
| 2026-05-11 | 101.3 | 101.445 | 100.895 | 101.4 | 18,546 | +0.00% |
| 2026-05-08 | 101.27 | 101.59 | 101.27 | 101.4 | 14,112 | -0.08% |
| 2026-05-07 | 101.255 | 101.74 | 100.88 | 101.48 | 18,329 | +0.24% |
| 2026-05-06 | 100.92 | 101.4 | 100.64 | 101.24 | 17,072 | +0.36% |
| 2026-05-05 | 100.25 | 101.47 | 100.22 | 100.88 | 33,751 | +0.62% |