5 DAY PERFORMANCE
+24.54%
1 MONTH PERFORMANCE
+3.58%
3 MONTH PERFORMANCE
+7.14%
6 MONTH PERFORMANCE
+3.50%
YEAR-TO-DATE PERFORMANCE
+43.11%
1 YEAR PERFORMANCE
+31.43%
Nathan's Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $93.38 | $89.90 (-3.73%) | $97.34 | $88.67 | 74.34 K | $367.60 M |
| 12/04/2025 | $94.59 | $93.07 (-1.61%) | $95.54 | $93.07 | 77.60 K | $380.56 M |
| 12/03/2025 | $90.40 | $93.92 (3.89%) | $95.78 | $90.40 | 39.60 K | $384.04 M |
| 12/02/2025 | $92.85 | $90.33 (-2.71%) | $93.61 | $89.98 | 68.90 K | $369.36 M |
| 12/01/2025 | $91.43 | $91.71 (0.31%) | $93.64 | $91.43 | 47.40 K | $375.00 M |
| 11/28/2025 | $91.98 | $92.26 (0.3%) | $92.92 | $91.23 | 63.10 K | $377.25 M |
| 11/26/2025 | $92.80 | $91.73 (-1.15%) | $93.30 | $91.45 | 84.60 K | $375.08 M |
| 11/25/2025 | $92.00 | $92.82 (0.89%) | $93.99 | $91.81 | 37.60 K | $379.54 M |
| 11/24/2025 | $94.30 | $90.94 (-3.56%) | $94.30 | $90.59 | 38.90 K | $371.85 M |
| 11/21/2025 | $93.89 | $97.33 (3.66%) | $98.80 | $93.60 | 78.95 K | $397.98 M |
| 11/20/2025 | $95.99 | $93.86 (-2.22%) | $97.14 | $93.86 | 75.90 K | $383.79 M |
| 11/19/2025 | $95.75 | $94.57 (-1.23%) | $96.04 | $94.57 | 30.91 K | $386.70 M |
| 11/18/2025 | $97.20 | $96.26 (-0.97%) | $97.20 | $95.50 | 15.82 K | $393.61 M |
| 11/17/2025 | $97.93 | $96.85 (-1.1%) | $99.97 | $96.56 | 21.87 K | $396.02 M |
| 11/14/2025 | $97.03 | $98.11 (1.11%) | $98.78 | $96.30 | 31.20 K | $401.17 M |
| 11/13/2025 | $98.59 | $97.22 (-1.39%) | $99.96 | $96.76 | 22.30 K | $397.53 M |
| 11/12/2025 | $100.20 | $99.42 (-0.78%) | $102.21 | $99.37 | 29.82 K | $406.53 M |
| 11/11/2025 | $102.38 | $101.15 (-1.2%) | $103.38 | $100.92 | 52.80 K | $413.60 M |
| 11/10/2025 | $108.71 | $101.97 (-6.2%) | $109.14 | $101.18 | 39.62 K | $416.96 M |
| 11/07/2025 | $106.19 | $108.61 (2.28%) | $109.65 | $106.10 | 118.37 K | $444.11 M |
| 11/06/2025 | $110.92 | $106.14 (-4.31%) | $110.92 | $105.66 | 95.20 K | $434.01 M |
| 11/05/2025 | $107.14 | $110.34 (2.99%) | $110.34 | $107.14 | 38.70 K | $451.18 M |
| 11/04/2025 | $107.63 | $106.95 (-0.63%) | $108.01 | $106.22 | 32.20 K | $437.32 M |
| 11/03/2025 | $104.52 | $108.44 (3.75%) | $108.49 | $103.44 | 47.30 K | $443.41 M |
| 10/31/2025 | $104.94 | $105.83 (0.85%) | $106.47 | $104.68 | 42.05 K | $432.74 M |
| 10/30/2025 | $104.07 | $105.99 (1.84%) | $105.99 | $104.07 | 44.74 K | $433.39 M |
| 10/29/2025 | $105.05 | $105.12 (0.07%) | $107.09 | $103.95 | 55.90 K | $429.84 M |
| 10/28/2025 | $105.81 | $105.16 (-0.61%) | $107.87 | $105.10 | 10.64 K | $430.00 M |
| 10/27/2025 | $108.26 | $106.40 (-1.72%) | $108.97 | $105.64 | 27.70 K | $435.07 M |
| 10/24/2025 | $109.98 | $108.10 (-1.71%) | $110.15 | $107.63 | 10.20 K | $442.02 M |
| 10/23/2025 | $110.75 | $108.53 (-2%) | $110.75 | $108.49 | 22.30 K | $443.78 M |
| 10/22/2025 | $110.54 | $110.40 (-0.13%) | $111.10 | $109.50 | 13.21 K | $451.43 M |
| 10/21/2025 | $111.14 | $110.65 (-0.44%) | $111.35 | $109.77 | 18.30 K | $452.45 M |
| 10/20/2025 | $109.41 | $111.39 (1.81%) | $111.39 | $108.65 | 16.80 K | $455.47 M |
| 10/17/2025 | $106.86 | $109.35 (2.33%) | $109.35 | $106.86 | 36.30 K | $447.13 M |
| 10/16/2025 | $109.66 | $107.19 (-2.25%) | $109.66 | $106.26 | 27.35 K | $438.30 M |
| 10/15/2025 | $109.62 | $110.57 (0.87%) | $110.94 | $109.31 | 21.12 K | $452.12 M |
| 10/14/2025 | $107.75 | $109.35 (1.48%) | $110.27 | $106.83 | 53.22 K | $447.13 M |
| 10/13/2025 | $105.07 | $107.36 (2.18%) | $107.83 | $103.38 | 170.94 K | $439.00 M |
| 10/10/2025 | $106.71 | $104.47 (-2.1%) | $107.25 | $104.09 | 37.40 K | $427.18 M |
| 10/09/2025 | $106.20 | $106.03 (-0.16%) | $109.15 | $105.41 | 42.03 K | $433.56 M |
| 10/08/2025 | $108.02 | $105.66 (-2.18%) | $108.39 | $105.66 | 19.75 K | $432.04 M |
| 10/07/2025 | $109.21 | $108.00 (-1.11%) | $109.50 | $107.66 | 50.60 K | $441.61 M |
| 10/06/2025 | $111.32 | $108.99 (-2.09%) | $112.33 | $108.57 | 32.00 K | $445.66 M |
| 10/03/2025 | $111.44 | $112.50 (0.95%) | $113.86 | $111.44 | 47.51 K | $460.01 M |
| 10/02/2025 | $110.37 | $111.49 (1.01%) | $111.49 | $109.26 | 46.90 K | $455.88 M |
| 10/01/2025 | $109.88 | $111.13 (1.14%) | $111.13 | $108.47 | 83.60 K | $454.41 M |
| 09/30/2025 | $107.41 | $110.74 (3.1%) | $111.06 | $106.24 | 30.21 K | $452.82 M |
| 09/29/2025 | $108.00 | $108.46 (0.43%) | $110.35 | $108.00 | 39.15 K | $443.49 M |
| 09/26/2025 | $107.10 | $109.01 (1.78%) | $109.24 | $107.10 | 23.54 K | $445.74 M |
| 09/25/2025 | $106.41 | $106.75 (0.32%) | $107.19 | $105.96 | 13.40 K | $436.50 M |
| 09/24/2025 | $106.10 | $106.56 (0.43%) | $107.01 | $104.90 | 15.70 K | $435.72 M |
| 09/23/2025 | $106.22 | $106.41 (0.18%) | $106.63 | $105.06 | 23.83 K | $435.11 M |
| 09/22/2025 | $104.66 | $106.03 (1.31%) | $106.59 | $103.87 | 22.30 K | $433.56 M |
| 09/19/2025 | $107.44 | $102.97 (-4.16%) | $107.44 | $102.96 | 50.90 K | $421.04 M |
| 09/18/2025 | $107.04 | $107.48 (0.41%) | $107.48 | $104.78 | 22.14 K | $439.49 M |
| 09/17/2025 | $107.73 | $107.23 (-0.46%) | $109.46 | $106.91 | 17.03 K | $438.46 M |
| 09/16/2025 | $107.67 | $107.82 (0.14%) | $107.83 | $106.29 | 17.91 K | $440.88 M |
| 09/15/2025 | $108.11 | $108.13 (0.02%) | $109.73 | $107.22 | 17.80 K | $442.14 M |
| 09/12/2025 | $110.50 | $107.73 (-2.51%) | $110.61 | $107.30 | 18.00 K | $440.51 M |
| 09/11/2025 | $107.64 | $110.46 (2.62%) | $110.95 | $107.41 | 33.30 K | $451.67 M |
| 09/10/2025 | $104.95 | $106.92 (1.88%) | $107.29 | $104.46 | 27.50 K | $437.20 M |
| 09/09/2025 | $105.61 | $105.48 (-0.12%) | $106.60 | $103.89 | 30.60 K | $431.31 M |
| 09/08/2025 | $105.24 | $106.46 (1.16%) | $106.59 | $104.15 | 48.94 K | $435.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
