Nathan's Famous, Inc. - Common Stock (NATH)

Last Price100.58

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 2nd, 7:16 AM EST

Historical Prices For Nathan's Famous, Inc. - Common Stock (NATH)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	100.58	100.80	100.58	100.58	32,867	100.58
2/26/2026	101.01	101.01	100.62	100.77	32,947	100.77
2/25/2026	100.61	100.86	100.58	100.77	14,347	100.77
2/24/2026	100.76	100.81	100.58	100.58	23,671	100.58
2/23/2026	100.96	100.96	100.50	100.58	28,644	100.58
2/20/2026	100.83	101.45	100.75	101.20	58,769	101.20
2/19/2026	100.68	101.31	100.45	101.05	64,266	101.05
2/18/2026	100.81	100.83	100.45	100.52	112,322	100.52
2/17/2026	100.45	101.49	100.45	100.76	65,728	100.76
2/13/2026	101.03	101.03	100.75	100.75	57,768	100.25
2/12/2026	101.05	101.25	100.75	100.75	61,516	100.25
2/11/2026	101.32	101.32	100.25	100.89	102,677	100.39
2/10/2026	101.09	101.11	100.80	100.88	86,163	100.38
2/09/2026	100.81	101.29	100.81	100.92	41,906	100.42
2/06/2026	101.51	101.51	100.86	101.20	47,994	100.70
2/05/2026	101.70	101.95	101.08	101.20	42,412	100.70
2/04/2026	101.84	101.84	100.81	101.54	56,192	101.04
2/03/2026	102.09	102.09	101.19	101.19	43,920	100.69
2/02/2026	101.03	102.17	101.03	101.74	51,269	101.23
1/30/2026	100.94	101.25	100.80	101.12	46,314	100.62
1/29/2026	101.29	101.37	100.82	100.82	46,138	100.32
1/28/2026	100.80	101.38	100.80	101.21	49,291	100.71
1/27/2026	101.00	101.43	101.00	101.22	98,309	100.72
1/26/2026	100.65	101.64	100.60	101.33	204,237	100.83
1/23/2026	100.75	100.96	100.60	100.75	150,808	100.25
1/22/2026	100.75	100.94	100.72	100.77	117,818	100.27
1/21/2026	101.09	101.93	100.60	100.79	541,600	100.29
1/20/2026	91.89	93.83	91.22	92.73	31,306	92.27
1/16/2026	94.46	94.46	93.13	93.58	32,725	93.12
1/15/2026	93.70	95.25	92.70	94.42	49,448	93.95
1/14/2026	91.82	93.65	91.22	93.65	36,174	93.19
1/13/2026	92.51	92.94	91.10	92.31	18,714	91.85
1/12/2026	91.08	92.60	90.44	92.60	23,067	92.14
1/09/2026	90.92	91.35	89.78	90.75	24,931	90.30
1/08/2026	91.01	92.16	90.20	92.07	30,768	91.61
1/07/2026	89.98	90.90	89.43	90.90	18,592	90.45
1/06/2026	90.60	91.65	90.51	91.29	23,148	90.84
1/05/2026	92.75	93.23	91.12	91.20	20,137	90.75
1/02/2026	93.17	94.47	91.51	91.98	20,045	91.53
12/31/2025	93.27	94.58	92.95	93.57	31,051	93.11
12/30/2025	94.29	95.53	92.81	93.44	62,459	92.98
12/29/2025	94.22	94.72	93.01	94.01	31,872	93.54
12/26/2025	92.93	94.79	92.93	94.28	40,143	93.81
12/24/2025	92.89	94.03	92.89	93.76	15,283	93.29
12/23/2025	93.00	93.55	91.49	92.82	29,089	92.36
12/22/2025	95.87	96.40	92.71	93.49	30,677	93.03
12/19/2025	97.66	98.40	95.96	95.96	52,779	95.48
12/18/2025	97.64	99.07	97.09	98.12	31,295	97.63
12/17/2025	95.87	97.95	95.79	96.94	20,917	96.46
12/16/2025	94.65	96.94	94.65	95.87	41,711	95.39
12/15/2025	95.33	95.74	93.82	95.12	37,696	94.65
12/12/2025	95.80	96.50	94.00	95.18	42,147	94.71
12/11/2025	94.34	95.79	92.24	95.25	59,879	94.78
12/10/2025	91.38	93.99	91.25	93.30	53,179	92.84
12/09/2025	89.87	92.03	89.87	91.79	36,862	91.33
12/08/2025	90.80	92.51	89.05	89.87	51,350	89.42
12/05/2025	93.38	97.34	88.67	89.90	74,337	89.45
12/04/2025	94.59	95.54	93.07	93.07	77,599	92.61
12/03/2025	90.40	95.78	90.40	93.92	39,567	93.45
12/02/2025	92.85	93.61	89.98	90.33	68,894	89.88