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

Last Price98.05

Change-0.45 (-0.46%)

NASDAQ· Last Trade: Aug 4th, 2:59 PM EDT

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

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/03/2026	98.90	99.59	98.30	98.50	23,303	98.50
7/31/2026	98.40	98.52	97.72	98.11	17,385	98.11
7/30/2026	98.85	98.85	98.01	98.50	12,374	98.50
7/29/2026	99.74	99.74	98.42	98.50	18,124	98.50
7/28/2026	99.53	100.40	99.35	99.40	15,129	99.40
7/27/2026	98.47	99.27	98.08	99.14	12,536	99.14
7/24/2026	97.99	98.67	97.95	98.18	21,337	98.18
7/23/2026	97.67	98.47	97.01	98.27	20,452	98.27
7/22/2026	98.07	98.26	97.38	97.46	26,753	97.46
7/21/2026	97.92	98.60	97.14	97.88	23,366	97.88
7/20/2026	97.24	98.30	96.69	97.51	30,294	97.51
7/17/2026	100.11	100.27	95.50	96.05	58,460	96.05
7/16/2026	100.70	100.70	100.16	100.26	27,128	100.26
7/15/2026	100.44	100.55	100.25	100.34	21,891	100.34
7/14/2026	100.56	101.15	100.35	100.35	19,246	100.35
7/13/2026	100.69	100.94	100.18	100.55	24,329	100.55
7/10/2026	100.88	100.97	100.51	100.52	23,742	100.52
7/09/2026	101.00	101.00	100.51	100.80	33,736	100.80
7/08/2026	101.10	101.22	100.81	100.81	30,718	100.81
7/07/2026	101.09	101.23	100.80	101.02	26,424	101.02
7/06/2026	101.50	101.50	100.92	101.09	42,697	101.09
7/02/2026	101.43	101.62	101.01	101.55	26,188	101.55
7/01/2026	101.10	101.46	101.02	101.40	23,082	101.40
6/30/2026	101.44	101.60	101.04	101.60	29,941	101.60
6/29/2026	101.88	101.88	100.85	100.91	28,712	100.91
6/26/2026	101.69	102.08	100.83	102.08	111,265	102.08
6/25/2026	101.18	101.62	100.79	101.62	18,188	101.62
6/24/2026	101.47	101.47	100.66	100.79	23,016	100.79
6/23/2026	100.67	100.98	100.63	100.98	23,470	100.98
6/22/2026	101.31	101.31	100.60	100.82	16,914	100.82
6/18/2026	101.68	101.99	101.42	101.66	26,328	101.16
6/17/2026	101.76	101.82	101.50	101.57	19,475	101.07
6/16/2026	101.91	102.24	101.73	101.76	19,908	101.26
6/15/2026	101.95	102.13	101.86	101.95	21,091	101.45
6/12/2026	101.89	102.22	101.73	101.94	28,399	101.44
6/11/2026	101.80	101.84	101.38	101.58	15,507	101.08
6/10/2026	102.00	102.00	101.40	101.40	26,411	100.90
6/09/2026	102.19	102.30	101.43	101.47	25,818	100.97
6/08/2026	101.95	102.46	101.83	102.29	40,037	101.79
6/05/2026	101.54	102.42	101.54	101.84	27,169	101.34
6/04/2026	101.20	101.50	101.18	101.32	20,599	100.82
6/03/2026	100.98	101.16	100.90	101.16	15,230	100.66
6/02/2026	100.85	101.02	100.75	100.99	22,980	100.49
6/01/2026	101.00	101.20	100.78	100.81	13,100	100.31
5/29/2026	101.20	101.20	100.90	100.90	10,581	100.40
5/28/2026	100.91	101.20	100.81	101.20	10,875	100.70
5/27/2026	101.19	101.29	100.91	100.98	15,392	100.48
5/26/2026	100.94	101.20	100.89	101.20	9,186	100.70
5/22/2026	100.99	101.20	100.88	101.07	11,065	100.57
5/21/2026	101.00	101.11	100.76	101.11	9,244	100.61
5/20/2026	101.14	101.23	100.68	101.12	15,128	100.62
5/19/2026	100.73	101.29	100.50	100.89	17,882	100.39
5/18/2026	101.15	101.59	100.25	100.43	34,115	99.94
5/15/2026	100.85	101.43	100.80	101.21	15,560	100.71
5/14/2026	101.09	101.27	100.68	100.98	11,281	100.48
5/13/2026	101.10	101.37	100.69	101.22	41,161	100.72
5/12/2026	100.92	101.20	100.87	101.06	13,775	100.56
5/11/2026	101.30	101.44	100.89	101.40	18,547	100.90
5/08/2026	101.27	101.59	101.27	101.40	14,113	100.90
5/07/2026	101.25	101.74	100.88	101.48	18,329	100.98
5/06/2026	100.92	101.40	100.64	101.24	17,072	100.74
5/05/2026	100.25	101.47	100.22	100.88	33,751	100.38
5/04/2026	100.02	100.30	100.02	100.26	56,899	99.77