NATH | Nathans Famous | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Nathans Famous (NATH)

NASDAQ

$102.02-$0.03 (-0.03%)

Price as of Oct 23, 2026 7:30 PM EDT

$417.7M
Market Cap
-1.62%
1-Year Change
Restaurants
Industry

1 Month
+8.10%

Low Price$94.29

High Price$102.05
3 Months
+3.85%

Low Price$94.29

High Price$102.05
1 Year
-1.62%

Low Price$88.98

High Price$105.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	101.98	102.06	101.95	102.05	+0.11%	295,027
10/22/2026	101.95	101.99	101.94	101.94	+0.010%	35,906
10/21/2026	101.92	101.97	101.92	101.93	-0.010%	32,625
10/20/2026	101.91	101.96	101.90	101.94	+0.06%	92,002
10/19/2026	101.90	101.95	101.29	101.88	-0.02%	98,887
10/16/2026	101.88	101.95	101.88	101.90	+0.02%	30,092
10/15/2026	101.92	101.96	101.86	101.88	+0.010%	23,227
10/14/2026	101.88	101.96	101.87	101.87	-0.04%	18,376
10/13/2026	101.89	101.96	101.83	101.91	+0.11%	18,811
10/12/2026	101.88	101.97	101.77	101.80	+0.03%	18,487
10/09/2026	101.78	101.93	101.77	101.77	+0.02%	22,352
10/08/2026	101.89	101.91	101.75	101.75	+0.03%	27,579
10/07/2026	101.70	101.95	101.70	101.72	-0.12%	28,443
10/06/2026	101.50	101.94	101.50	101.84	+0.32%	28,258
10/05/2026	101.76	101.76	101.50	101.52	+0.03%	26,282
10/02/2026	101.52	101.60	101.44	101.49	+0.09%	31,998
10/01/2026	101.44	101.71	101.40	101.40	-0.03%	20,076
09/30/2026	101.41	101.58	101.41	101.43	-0.12%	27,991
09/29/2026	101.55	101.66	101.35	101.55	+0.07%	17,344
09/28/2026	101.45	101.55	101.34	101.48	-0.07%	13,940
09/25/2026	101.20	102.00	101.20	101.55	+7.70%	160,271
09/24/2026	95.20	95.20	93.80	94.29	-0.12%	50,172
09/23/2026	97.30	97.30	94.40	94.40	-2.60%	24,641
09/22/2026	98.59	98.59	96.51	96.92	-0.57%	22,454
09/21/2026	98.30	98.30	97.03	97.48	-1.52%	26,206
09/18/2026	97.16	99.00	97.16	98.98	+1.06%	74,226
09/17/2026	99.13	99.51	97.50	97.94	-0.74%	32,531
09/16/2026	98.39	99.00	98.00	98.67	+0.97%	17,246
09/15/2026	98.38	98.38	97.57	97.72	-0.60%	23,789
09/14/2026	98.35	98.56	98.29	98.31	+0.35%	11,668
09/11/2026	98.53	98.53	97.44	97.97	+0.16%	18,272
09/10/2026	98.12	98.87	97.55	97.81	-0.19%	28,595
09/09/2026	98.30	98.65	97.90	98.00	-0.31%	29,476
09/08/2026	98.93	98.93	98.10	98.30	-0.37%	27,932
09/04/2026	98.97	98.97	98.11	98.67	+0.53%	10,753
09/03/2026	98.40	98.40	98.00	98.15	+0.30%	13,808
09/02/2026	97.84	98.15	97.84	97.86	+0.16%	19,142
09/01/2026	98.00	98.03	97.67	97.70	-0.16%	20,717
08/31/2026	98.91	98.91	97.53	97.86	-0.62%	23,416
08/28/2026	98.03	98.74	97.09	98.47	+0.75%	16,127
08/27/2026	97.03	98.04	96.66	97.74	+0.06%	26,296
08/26/2026	98.14	98.14	97.48	97.68	-0.17%	13,621
08/25/2026	98.13	98.13	97.71	97.85	-0.01%	10,420
08/24/2026	98.86	98.86	97.54	97.86	-0.76%	26,732
08/21/2026	97.01	98.86	97.01	98.61	+1.40%	76,187
08/20/2026	97.03	97.49	97.03	97.25	0.00%	18,721
08/19/2026	97.33	97.86	97.25	97.25	-0.26%	12,548
08/18/2026	97.50	97.91	97.01	97.50	0.00%	23,956
08/17/2026	97.34	97.82	97.00	97.50	+0.55%	35,200
08/14/2026	96.90	97.34	96.90	96.97	+0.18%	62,533
08/13/2026	97.00	97.42	96.75	96.80	-0.06%	23,881
08/12/2026	97.20	97.80	96.60	96.86	-0.61%	27,560
08/11/2026	98.25	98.25	97.16	97.45	-0.15%	16,180
08/10/2026	98.22	98.44	97.58	97.60	-0.42%	25,167
08/07/2026	98.27	98.58	98.00	98.01	-0.30%	13,809
08/07/2026	$2.14 Earnings
08/06/2026	99.49	99.49	98.07	98.30	-0.71%	15,432
08/05/2026	98.30	99.36	98.28	99.00	+0.92%	10,946
08/04/2026	98.00	99.30	97.88	98.10	-0.41%	47,442
08/03/2026	98.90	99.59	98.30	98.50	+0.40%	23,303
07/31/2026	98.40	98.52	97.73	98.11	-0.40%	17,383
07/30/2026	98.85	98.85	98.01	98.50	0.00%	12,373
07/29/2026	99.74	99.74	98.42	98.50	-0.91%	18,125
07/28/2026	99.53	100.40	99.35	99.40	+0.26%	15,129
07/27/2026	98.48	99.27	98.08	99.14	+0.98%	12,338
07/24/2026	97.99	98.67	97.96	98.18	-0.09%	21,336
07/23/2026	97.67	98.47	97.01	98.27	+0.83%	20,453
07/22/2026	98.07	98.26	97.38	97.46	-0.43%	26,752
07/21/2026	97.92	98.60	97.14	97.88	+0.38%	23,367
07/20/2026	97.24	98.30	96.69	97.51	+1.52%	30,295
07/17/2026	100.11	100.27	95.50	96.05	-4.20%	58,460
07/16/2026	100.70	100.70	100.16	100.26	-0.08%	27,127
07/15/2026	100.44	100.55	100.25	100.34	-0.010%	21,890
07/14/2026	100.56	101.15	100.35	100.35	-0.20%	19,180
07/13/2026	100.69	100.94	100.18	100.55	+0.03%	24,328
07/10/2026	100.88	100.97	100.51	100.52	-0.28%	23,741
07/09/2026	101.00	101.00	100.51	100.80	-0.010%	33,736
07/08/2026	101.10	101.22	100.81	100.81	-0.21%	30,718
07/07/2026	101.09	101.23	100.80	101.02	-0.07%	26,424
07/06/2026	101.50	101.50	100.92	101.09	-0.45%	42,697
07/02/2026	101.43	101.62	101.01	101.55	+0.15%	26,187
07/01/2026	101.10	101.46	101.02	101.40	-0.20%	23,080
06/30/2026	101.44	101.60	101.04	101.60	+0.68%	29,941
06/29/2026	101.88	101.88	100.85	100.91	-1.15%	28,711
06/26/2026	101.69	102.08	100.83	102.08	+0.45%	111,265
06/25/2026	101.19	101.62	100.79	101.62	+0.82%	18,187
06/24/2026	101.47	101.47	100.66	100.79	-0.19%	23,015
06/23/2026	100.67	101.00	100.63	100.98	+0.16%	23,468
06/22/2026	101.31	101.31	100.60	100.82	-0.34%	16,913
06/22/2026	$0.50 Dividend
06/18/2026	101.18	101.49	100.92	101.16	+0.09%	26,327
06/17/2026	101.26	101.32	101.00	101.07	-0.19%	19,474
06/16/2026	101.41	101.74	101.23	101.26	-0.19%	19,907
06/15/2026	101.45	101.63	101.36	101.45	+0.010%	21,090
06/12/2026	101.39	101.72	101.23	101.44	+0.35%	28,397
06/11/2026	101.30	101.34	100.88	101.08	+0.18%	15,507
06/10/2026	101.50	101.50	100.90	100.90	-0.07%	26,410
06/09/2026	101.69	101.80	100.93	100.97	-0.80%	25,818
06/09/2026	$0.68 Earnings
06/08/2026	101.45	101.96	101.32	101.79	+0.44%	40,037