Nathan's Famous IN (NATH)
86.79 +3.87 (4.67%)
Nathan's Famous is a renowned American restaurant chain primarily known for its iconic hot dogs and fast-food offerings. Established in Coney Island, New York, the company features a diverse menu that includes hamburgers, french fries, and various other classic American fast-food items. Nathan's Famous also engages in retail operations, selling its hot dogs and condiments through grocery stores and other food distributors, allowing fans of its brand to enjoy their products at home. Additionally, Nathan's Famous hosts competitive eating events, most famously the Nathan's Hot Dog Eating Contest, which has become a staple of American culture. The company’s strong branding and history make it a notable player in the fast-food industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2024 | 83.50 | 87.57 | 82.84 | 86.79 | 19,582 | 86.79 |
| 12/13/2024 | 85.20 | 85.20 | 82.49 | 82.92 | 11,618 | 82.92 |
| 12/12/2024 | 86.78 | 86.78 | 84.35 | 84.77 | 5,797 | 84.77 |
| 12/11/2024 | 86.50 | 87.93 | 86.06 | 87.09 | 21,721 | 87.09 |
| 12/10/2024 | 87.00 | 87.74 | 85.61 | 85.61 | 9,033 | 85.61 |
| 12/09/2024 | 85.27 | 88.00 | 85.27 | 86.49 | 19,422 | 86.49 |
| 12/06/2024 | 86.65 | 87.70 | 85.46 | 85.60 | 20,600 | 85.60 |
| 12/05/2024 | 86.20 | 87.33 | 83.31 | 87.33 | 15,561 | 87.33 |
| 12/04/2024 | 86.13 | 88.76 | 85.63 | 86.82 | 21,189 | 86.82 |
| 12/03/2024 | 87.00 | 87.00 | 85.96 | 86.65 | 7,916 | 86.65 |
| 12/02/2024 | 87.01 | 89.40 | 87.01 | 87.61 | 7,192 | 87.61 |
| 11/29/2024 | 87.60 | 89.56 | 86.68 | 87.50 | 14,338 | 87.50 |
| 11/27/2024 | 88.94 | 89.45 | 86.20 | 87.08 | 15,672 | 87.08 |
| 11/26/2024 | 83.87 | 88.98 | 83.47 | 88.35 | 33,210 | 88.35 |
| 11/25/2024 | 83.62 | 84.79 | 83.62 | 84.59 | 6,983 | 84.59 |
| 11/22/2024 | 84.80 | 84.80 | 84.05 | 84.05 | 4,669 | 83.55 |
| 11/21/2024 | 83.66 | 85.23 | 83.50 | 84.31 | 4,101 | 83.81 |
| 11/20/2024 | 83.10 | 84.70 | 82.30 | 82.86 | 17,246 | 82.37 |
| 11/19/2024 | 83.44 | 85.08 | 82.80 | 85.08 | 7,225 | 84.57 |
| 11/18/2024 | 83.92 | 85.48 | 83.16 | 83.44 | 9,962 | 82.94 |
| 11/15/2024 | 85.56 | 85.56 | 84.30 | 84.67 | 5,666 | 84.17 |
| 11/14/2024 | 86.25 | 87.20 | 83.52 | 85.35 | 34,007 | 84.84 |
| 11/13/2024 | 89.91 | 91.05 | 87.27 | 87.27 | 24,739 | 86.75 |
| 11/12/2024 | 93.07 | 94.97 | 90.37 | 91.10 | 8,074 | 90.56 |
| 11/11/2024 | 89.52 | 94.94 | 88.31 | 93.60 | 23,451 | 93.04 |
| 11/08/2024 | 87.80 | 89.50 | 85.66 | 89.49 | 19,278 | 88.96 |
| 11/07/2024 | 88.70 | 91.18 | 87.18 | 87.18 | 19,845 | 86.66 |
| 11/06/2024 | 87.90 | 91.56 | 87.72 | 88.70 | 27,226 | 88.17 |
| 11/05/2024 | 84.29 | 85.91 | 84.28 | 85.70 | 12,657 | 85.19 |
| 11/04/2024 | 85.19 | 85.19 | 84.30 | 84.30 | 6,723 | 83.80 |
| 11/01/2024 | 84.45 | 85.93 | 83.43 | 85.93 | 6,746 | 85.42 |
| 10/31/2024 | 86.18 | 86.17 | 83.75 | 84.23 | 5,652 | 83.73 |
| 10/30/2024 | 86.01 | 86.30 | 84.86 | 84.90 | 4,183 | 84.39 |
| 10/29/2024 | 84.10 | 87.00 | 84.10 | 86.06 | 6,606 | 85.55 |
| 10/28/2024 | 84.31 | 84.31 | 83.36 | 84.17 | 5,862 | 83.67 |
| 10/25/2024 | 83.10 | 83.35 | 83.10 | 83.35 | 2,134 | 82.85 |
| 10/24/2024 | 83.16 | 83.71 | 83.16 | 83.67 | 3,797 | 83.17 |
| 10/23/2024 | 85.97 | 86.40 | 84.77 | 84.84 | 6,570 | 84.34 |
| 10/22/2024 | 84.70 | 87.37 | 84.16 | 86.50 | 14,586 | 85.99 |
| 10/21/2024 | 87.95 | 88.52 | 85.31 | 85.31 | 13,128 | 84.80 |
| 10/18/2024 | 88.00 | 89.10 | 87.34 | 87.39 | 12,095 | 86.87 |
| 10/17/2024 | 87.00 | 88.42 | 86.00 | 88.21 | 17,167 | 87.69 |
| 10/16/2024 | 86.00 | 87.21 | 86.00 | 86.81 | 9,404 | 86.29 |
| 10/15/2024 | 85.00 | 86.00 | 84.23 | 84.23 | 6,134 | 83.73 |
| 10/14/2024 | 84.10 | 84.94 | 81.86 | 84.59 | 19,571 | 84.09 |
| 10/11/2024 | 81.06 | 84.06 | 79.67 | 84.06 | 14,315 | 83.56 |
| 10/10/2024 | 83.43 | 83.43 | 82.02 | 82.02 | 5,082 | 81.53 |
| 10/09/2024 | 83.70 | 84.35 | 83.41 | 83.41 | 9,590 | 82.91 |
| 10/08/2024 | 82.68 | 82.80 | 81.05 | 82.70 | 11,983 | 82.21 |
| 10/07/2024 | 80.42 | 83.04 | 80.02 | 82.39 | 13,583 | 81.90 |
| 10/04/2024 | 80.37 | 81.35 | 79.94 | 80.35 | 9,745 | 79.87 |
| 10/03/2024 | 80.55 | 81.09 | 79.39 | 80.50 | 9,529 | 80.02 |
| 10/02/2024 | 80.71 | 81.50 | 80.71 | 81.01 | 4,730 | 80.53 |
| 10/01/2024 | 80.61 | 81.50 | 80.61 | 80.70 | 6,407 | 80.22 |
| 9/30/2024 | 81.47 | 81.47 | 79.75 | 80.90 | 10,236 | 80.42 |
| 9/27/2024 | 80.64 | 81.88 | 80.64 | 81.40 | 6,646 | 80.92 |
| 9/26/2024 | 80.02 | 80.85 | 79.55 | 80.12 | 10,085 | 79.64 |
| 9/25/2024 | 79.02 | 79.79 | 79.02 | 79.68 | 6,869 | 79.21 |
| 9/24/2024 | 79.98 | 80.00 | 78.93 | 78.98 | 8,362 | 78.51 |
| 9/23/2024 | 78.65 | 79.96 | 78.52 | 79.96 | 16,109 | 79.48 |
| 9/20/2024 | 81.05 | 81.05 | 76.70 | 77.55 | 31,205 | 77.09 |
| 9/19/2024 | 79.92 | 81.23 | 79.48 | 81.23 | 23,990 | 80.75 |
| 9/18/2024 | 79.80 | 81.07 | 79.43 | 79.61 | 7,338 | 79.14 |
| 9/17/2024 | 80.00 | 81.52 | 80.00 | 80.19 | 7,803 | 79.71 |