5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
-2.33%
Nathan`s Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $97.16 | $98.98 (1.87%) | $99.00 | $97.16 | 74.23 K | $405.32 M |
| 09/17/2026 | $99.13 | $97.94 (-1.2%) | $99.51 | $97.50 | 32.53 K | $401.06 M |
| 09/16/2026 | $98.39 | $98.67 (0.28%) | $99.00 | $98.00 | 17.25 K | $404.05 M |
| 09/15/2026 | $98.38 | $97.72 (-0.67%) | $98.38 | $97.57 | 23.80 K | $400.16 M |
| 09/14/2026 | $98.35 | $98.31 (-0.04%) | $98.56 | $98.29 | 11.70 K | $402.58 M |
| 09/11/2026 | $98.53 | $97.97 (-0.57%) | $98.53 | $97.44 | 18.30 K | $401.19 M |
| 09/10/2026 | $98.12 | $97.81 (-0.32%) | $98.87 | $97.55 | 28.60 K | $400.53 M |
| 09/09/2026 | $98.30 | $98.00 (-0.31%) | $98.65 | $97.90 | 29.50 K | $401.31 M |
| 09/08/2026 | $98.93 | $98.30 (-0.64%) | $98.93 | $98.10 | 27.93 K | $402.54 M |
| 09/04/2026 | $98.97 | $98.67 (-0.3%) | $98.97 | $98.11 | 10.80 K | $404.05 M |
| 09/03/2026 | $98.40 | $98.15 (-0.25%) | $98.40 | $98.00 | 13.81 K | $401.92 M |
| 09/02/2026 | $97.84 | $97.86 (0.02%) | $98.15 | $97.84 | 19.14 K | $400.74 M |
| 09/01/2026 | $98.00 | $97.70 (-0.31%) | $98.03 | $97.67 | 20.72 K | $400.08 M |
| 08/31/2026 | $98.91 | $97.86 (-1.06%) | $98.91 | $97.53 | 23.42 K | $400.74 M |
| 08/28/2026 | $98.03 | $98.47 (0.45%) | $98.74 | $97.09 | 16.13 K | $403.23 M |
| 08/27/2026 | $97.03 | $97.74 (0.73%) | $98.04 | $96.66 | 26.30 K | $400.25 M |
| 08/26/2026 | $98.14 | $97.68 (-0.47%) | $98.14 | $97.48 | 13.62 K | $400.00 M |
| 08/25/2026 | $98.13 | $97.85 (-0.29%) | $98.13 | $97.71 | 10.42 K | $400.70 M |
| 08/24/2026 | $98.86 | $97.86 (-1.01%) | $98.86 | $97.54 | 26.73 K | $400.74 M |
| 08/21/2026 | $97.01 | $98.61 (1.65%) | $98.86 | $97.01 | 76.20 K | $403.81 M |
| 08/20/2026 | $97.03 | $97.25 (0.23%) | $97.49 | $97.03 | 18.72 K | $398.24 M |
| 08/19/2026 | $97.33 | $97.25 (-0.08%) | $97.86 | $97.25 | 12.55 K | $398.24 M |
| 08/18/2026 | $97.50 | $97.50 (0%) | $97.91 | $97.01 | 24.00 K | $399.26 M |
| 08/17/2026 | $97.34 | $97.50 (0.16%) | $97.82 | $97.00 | 35.20 K | $399.26 M |
| 08/14/2026 | $96.90 | $96.97 (0.07%) | $97.34 | $96.90 | 62.53 K | $397.09 M |
| 08/13/2026 | $97.00 | $96.80 (-0.21%) | $97.42 | $96.75 | 23.90 K | $396.40 M |
| 08/12/2026 | $97.20 | $96.86 (-0.35%) | $97.80 | $96.60 | 27.60 K | $396.64 M |
| 08/11/2026 | $98.25 | $97.45 (-0.81%) | $98.25 | $97.16 | 16.20 K | $399.06 M |
| 08/10/2026 | $98.22 | $97.60 (-0.63%) | $98.44 | $97.58 | 25.20 K | $399.67 M |
| 08/07/2026 | $98.27 | $98.01 (-0.26%) | $98.58 | $98.00 | 13.81 K | $401.35 M |
| 08/06/2026 | $99.49 | $98.30 (-1.2%) | $99.49 | $98.07 | 15.43 K | $402.54 M |
| 08/05/2026 | $98.30 | $99.00 (0.71%) | $99.36 | $98.28 | 10.95 K | $405.01 M |
| 08/04/2026 | $98.00 | $98.10 (0.1%) | $99.30 | $97.88 | 47.44 K | $401.33 M |
| 08/03/2026 | $98.90 | $98.50 (-0.4%) | $99.59 | $98.30 | 23.30 K | $403.26 M |
| 07/31/2026 | $98.40 | $98.11 (-0.29%) | $98.52 | $97.73 | 17.40 K | $401.66 M |
| 07/30/2026 | $98.85 | $98.50 (-0.35%) | $98.85 | $98.01 | 12.40 K | $403.26 M |
| 07/29/2026 | $99.74 | $98.50 (-1.24%) | $99.74 | $98.42 | 18.13 K | $403.26 M |
| 07/28/2026 | $99.53 | $99.40 (-0.13%) | $100.40 | $99.35 | 15.13 K | $406.94 M |
| 07/27/2026 | $98.48 | $99.14 (0.67%) | $99.27 | $98.08 | 12.54 K | $405.88 M |
| 07/24/2026 | $97.99 | $98.18 (0.19%) | $98.67 | $97.96 | 21.34 K | $401.95 M |
| 07/23/2026 | $97.67 | $98.27 (0.61%) | $98.47 | $97.01 | 20.50 K | $402.32 M |
| 07/22/2026 | $98.07 | $97.46 (-0.62%) | $98.26 | $97.38 | 26.80 K | $399.00 M |
| 07/21/2026 | $97.92 | $97.88 (-0.04%) | $98.60 | $97.14 | 23.40 K | $400.72 M |
| 07/20/2026 | $97.24 | $97.51 (0.28%) | $98.30 | $96.69 | 30.30 K | $399.21 M |
| 07/17/2026 | $100.11 | $96.05 (-4.06%) | $100.27 | $95.50 | 58.50 K | $393.23 M |
| 07/16/2026 | $100.70 | $100.26 (-0.44%) | $100.70 | $100.16 | 27.13 K | $410.46 M |
| 07/15/2026 | $100.44 | $100.34 (-0.1%) | $100.55 | $100.25 | 21.90 K | $410.79 M |
| 07/14/2026 | $100.56 | $100.35 (-0.21%) | $101.15 | $100.35 | 19.25 K | $410.83 M |
| 07/13/2026 | $100.69 | $100.55 (-0.14%) | $100.94 | $100.18 | 24.33 K | $411.65 M |
| 07/10/2026 | $100.88 | $100.52 (-0.36%) | $100.97 | $100.51 | 23.74 K | $411.53 M |
| 07/09/2026 | $101.00 | $100.80 (-0.2%) | $101.00 | $100.51 | 33.74 K | $412.68 M |
| 07/08/2026 | $101.10 | $100.81 (-0.29%) | $101.22 | $100.81 | 30.72 K | $412.72 M |
| 07/07/2026 | $101.09 | $101.02 (-0.07%) | $101.23 | $100.80 | 26.42 K | $413.58 M |
| 07/06/2026 | $101.50 | $101.09 (-0.4%) | $101.50 | $100.92 | 42.70 K | $413.86 M |
| 07/02/2026 | $101.43 | $101.55 (0.12%) | $101.62 | $101.01 | 26.20 K | $415.75 M |
| 07/01/2026 | $101.10 | $101.40 (0.3%) | $101.46 | $101.02 | 23.10 K | $415.13 M |
| 06/30/2026 | $101.44 | $101.60 (0.16%) | $101.60 | $101.04 | 29.94 K | $415.95 M |
| 06/29/2026 | $101.88 | $100.91 (-0.95%) | $101.88 | $100.85 | 28.71 K | $413.13 M |
| 06/26/2026 | $101.69 | $102.08 (0.38%) | $102.08 | $100.83 | 111.30 K | $417.92 M |
| 06/25/2026 | $101.19 | $101.62 (0.42%) | $101.62 | $100.79 | 18.20 K | $416.03 M |
| 06/24/2026 | $101.47 | $100.79 (-0.67%) | $101.47 | $100.66 | 23.02 K | $412.63 M |
| 06/23/2026 | $100.67 | $100.98 (0.31%) | $101.00 | $100.63 | 23.50 K | $413.41 M |
| 06/22/2026 | $101.31 | $100.82 (-0.48%) | $101.31 | $100.60 | 16.91 K | $412.76 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.
