5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
+1.33%
Nathan`s Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $99.49 | $98.30 (-1.2%) | $99.49 | $98.07 | 15.43 K | $402.44 M |
| 08/05/2026 | $98.30 | $99.00 (0.71%) | $99.36 | $98.28 | 10.95 K | $405.31 M |
| 08/04/2026 | $98.00 | $98.10 (0.1%) | $99.30 | $97.88 | 47.44 K | $401.62 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 |
| 06/18/2026 | $101.68 | $101.66 (-0.02%) | $101.99 | $101.42 | 26.33 K | $416.20 M |
| 06/17/2026 | $101.76 | $101.57 (-0.19%) | $101.82 | $101.50 | 19.50 K | $415.83 M |
| 06/16/2026 | $101.91 | $101.76 (-0.15%) | $102.24 | $101.73 | 19.91 K | $416.61 M |
| 06/15/2026 | $101.95 | $101.95 (0%) | $102.13 | $101.86 | 21.10 K | $417.38 M |
| 06/12/2026 | $101.90 | $101.94 (0.04%) | $102.22 | $101.73 | 28.40 K | $417.34 M |
| 06/11/2026 | $101.80 | $101.58 (-0.22%) | $101.85 | $101.38 | 15.51 K | $415.87 M |
| 06/10/2026 | $102.00 | $101.40 (-0.59%) | $102.00 | $101.40 | 26.41 K | $415.13 M |
| 06/09/2026 | $102.19 | $101.47 (-0.7%) | $102.30 | $101.43 | 25.82 K | $415.42 M |
| 06/08/2026 | $101.95 | $102.29 (0.33%) | $102.46 | $101.83 | 40.04 K | $418.78 M |
| 06/05/2026 | $101.54 | $101.84 (0.3%) | $102.42 | $101.54 | 27.20 K | $416.53 M |
| 06/04/2026 | $101.20 | $101.32 (0.12%) | $101.50 | $101.18 | 20.60 K | $414.40 M |
| 06/03/2026 | $100.98 | $101.16 (0.18%) | $101.16 | $100.90 | 15.23 K | $413.74 M |
| 06/02/2026 | $100.85 | $100.99 (0.14%) | $101.02 | $100.75 | 23.00 K | $413.05 M |
| 06/01/2026 | $101.00 | $100.81 (-0.19%) | $101.20 | $100.78 | 13.10 K | $412.31 M |
| 05/29/2026 | $101.20 | $100.90 (-0.3%) | $101.20 | $100.90 | 10.60 K | $412.68 M |
| 05/28/2026 | $100.91 | $101.20 (0.29%) | $101.20 | $100.81 | 10.90 K | $413.91 M |
| 05/27/2026 | $101.19 | $100.98 (-0.21%) | $101.29 | $100.91 | 15.40 K | $413.01 M |
| 05/26/2026 | $100.94 | $101.20 (0.26%) | $101.20 | $100.89 | 9.20 K | $413.91 M |
| 05/22/2026 | $100.99 | $101.07 (0.08%) | $101.20 | $100.88 | 11.10 K | $413.38 M |
| 05/21/2026 | $101.00 | $101.11 (0.11%) | $101.11 | $100.76 | 9.24 K | $413.54 M |
| 05/20/2026 | $101.14 | $101.12 (-0.02%) | $101.23 | $100.68 | 15.13 K | $413.58 M |
| 05/19/2026 | $100.73 | $100.89 (0.16%) | $101.29 | $100.50 | 17.90 K | $412.64 M |
| 05/18/2026 | $101.15 | $100.43 (-0.71%) | $101.59 | $100.25 | 34.11 K | $410.76 M |
| 05/15/2026 | $100.85 | $101.21 (0.36%) | $101.43 | $100.73 | 15.60 K | $413.95 M |
| 05/14/2026 | $101.09 | $100.98 (-0.11%) | $101.27 | $100.68 | 11.30 K | $413.01 M |
| 05/13/2026 | $101.10 | $101.22 (0.12%) | $101.37 | $100.69 | 41.20 K | $413.99 M |
| 05/12/2026 | $100.92 | $101.06 (0.14%) | $101.20 | $100.87 | 13.80 K | $413.34 M |
| 05/11/2026 | $101.30 | $101.40 (0.1%) | $101.45 | $100.90 | 18.55 K | $414.73 M |
| 05/08/2026 | $101.27 | $101.40 (0.13%) | $101.59 | $101.27 | 14.11 K | $414.73 M |
| 05/07/2026 | $101.26 | $101.48 (0.22%) | $101.74 | $100.88 | 18.33 K | $415.05 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.
