5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
-8.85%
Nathan`s Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/27/2026 | $102.05 | $102.05 (0%) | $102.05 | $102.05 | 0 | $417.89 M |
| 10/23/2026 | $101.95 | $102.05 (0.1%) | $102.06 | $101.95 | 295.03 K | $417.89 M |
| 10/22/2026 | $101.95 | $101.94 (-0.01%) | $101.99 | $101.94 | 35.91 K | $417.44 M |
| 10/21/2026 | $101.92 | $101.93 (0.01%) | $101.97 | $101.92 | 32.63 K | $417.40 M |
| 10/20/2026 | $101.91 | $101.94 (0.03%) | $101.96 | $101.90 | 92.00 K | $417.44 M |
| 10/19/2026 | $101.90 | $101.88 (-0.02%) | $101.95 | $101.29 | 99.10 K | $417.20 M |
| 10/16/2026 | $101.88 | $101.90 (0.02%) | $101.95 | $101.88 | 30.10 K | $417.28 M |
| 10/15/2026 | $101.92 | $101.88 (-0.04%) | $101.96 | $101.86 | 23.23 K | $417.20 M |
| 10/14/2026 | $101.88 | $101.87 (-0.01%) | $101.96 | $101.87 | 18.40 K | $417.16 M |
| 10/13/2026 | $101.89 | $101.91 (0.02%) | $101.96 | $101.83 | 18.81 K | $417.32 M |
| 10/12/2026 | $101.88 | $101.80 (-0.08%) | $101.97 | $101.77 | 18.50 K | $416.87 M |
| 10/09/2026 | $101.78 | $101.77 (-0.01%) | $101.93 | $101.77 | 22.40 K | $416.75 M |
| 10/08/2026 | $101.89 | $101.75 (-0.14%) | $101.91 | $101.75 | 27.60 K | $416.67 M |
| 10/07/2026 | $101.70 | $101.72 (0.02%) | $101.95 | $101.70 | 28.44 K | $416.54 M |
| 10/06/2026 | $101.50 | $101.84 (0.33%) | $101.94 | $101.50 | 28.30 K | $417.03 M |
| 10/05/2026 | $101.76 | $101.52 (-0.24%) | $101.76 | $101.50 | 26.30 K | $415.72 M |
| 10/02/2026 | $101.52 | $101.49 (-0.03%) | $101.60 | $101.44 | 32.00 K | $415.60 M |
| 10/01/2026 | $101.44 | $101.40 (-0.04%) | $101.71 | $101.40 | 20.10 K | $415.23 M |
| 09/30/2026 | $101.41 | $101.43 (0.02%) | $101.58 | $101.41 | 28.00 K | $415.36 M |
| 09/29/2026 | $101.55 | $101.55 (0%) | $101.66 | $101.35 | 17.34 K | $415.85 M |
| 09/28/2026 | $101.45 | $101.48 (0.03%) | $101.55 | $101.34 | 13.94 K | $415.56 M |
| 09/25/2026 | $101.20 | $101.55 (0.35%) | $102.00 | $101.20 | 160.30 K | $415.85 M |
| 09/24/2026 | $95.20 | $94.29 (-0.96%) | $95.20 | $93.80 | 50.17 K | $386.12 M |
| 09/23/2026 | $97.30 | $94.40 (-2.98%) | $97.30 | $94.40 | 24.64 K | $386.57 M |
| 09/22/2026 | $98.59 | $96.92 (-1.69%) | $98.59 | $96.51 | 22.50 K | $396.89 M |
| 09/21/2026 | $98.30 | $97.48 (-0.83%) | $98.30 | $97.03 | 26.21 K | $399.18 M |
| 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 |
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.
