5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+8.28%
3 MONTH PERFORMANCE
-4.54%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
+8.13%
1 YEAR PERFORMANCE
+24.16%
Nathan's Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $100.95 | $101.12 (0.17%) | $101.25 | $100.80 | 46.31 K | $413.48 M |
| 01/29/2026 | $101.29 | $100.82 (-0.46%) | $101.37 | $100.82 | 46.14 K | $412.25 M |
| 01/28/2026 | $100.80 | $101.21 (0.41%) | $101.38 | $100.80 | 49.30 K | $413.85 M |
| 01/27/2026 | $101.00 | $101.22 (0.22%) | $101.43 | $101.00 | 98.31 K | $413.89 M |
| 01/26/2026 | $100.65 | $101.33 (0.68%) | $101.64 | $100.60 | 204.24 K | $414.34 M |
| 01/23/2026 | $100.75 | $100.75 (0%) | $100.96 | $100.60 | 150.81 K | $411.97 M |
| 01/22/2026 | $100.75 | $100.77 (0.02%) | $100.94 | $100.72 | 117.82 K | $412.05 M |
| 01/21/2026 | $101.09 | $100.79 (-0.3%) | $101.93 | $100.60 | 541.60 K | $412.13 M |
| 01/20/2026 | $91.89 | $92.73 (0.91%) | $93.83 | $91.22 | 31.31 K | $379.17 M |
| 01/16/2026 | $94.46 | $93.58 (-0.93%) | $94.46 | $93.13 | 32.73 K | $382.65 M |
| 01/15/2026 | $93.70 | $94.42 (0.77%) | $95.25 | $92.70 | 49.45 K | $386.08 M |
| 01/14/2026 | $91.82 | $93.65 (1.99%) | $93.65 | $91.22 | 36.20 K | $382.93 M |
| 01/13/2026 | $92.51 | $92.31 (-0.22%) | $92.94 | $91.10 | 18.71 K | $377.46 M |
| 01/12/2026 | $91.09 | $92.60 (1.66%) | $92.60 | $90.44 | 23.10 K | $378.64 M |
| 01/09/2026 | $90.92 | $90.75 (-0.19%) | $91.35 | $89.78 | 24.93 K | $371.08 M |
| 01/08/2026 | $91.01 | $92.07 (1.16%) | $92.16 | $90.20 | 30.80 K | $376.47 M |
| 01/07/2026 | $89.98 | $90.90 (1.02%) | $90.90 | $89.43 | 18.60 K | $371.69 M |
| 01/06/2026 | $90.60 | $91.29 (0.76%) | $91.65 | $90.51 | 23.15 K | $373.28 M |
| 01/05/2026 | $92.76 | $91.20 (-1.68%) | $93.23 | $91.12 | 20.14 K | $372.92 M |
| 01/02/2026 | $93.17 | $91.99 (-1.27%) | $94.48 | $91.51 | 20.05 K | $376.15 M |
| 12/31/2025 | $93.27 | $93.57 (0.32%) | $94.58 | $92.95 | 31.10 K | $382.61 M |
| 12/30/2025 | $94.29 | $93.44 (-0.9%) | $95.54 | $92.81 | 62.50 K | $382.08 M |
| 12/29/2025 | $94.22 | $94.01 (-0.22%) | $94.72 | $93.01 | 31.90 K | $384.41 M |
| 12/26/2025 | $92.93 | $94.28 (1.45%) | $94.79 | $92.93 | 40.14 K | $385.51 M |
| 12/24/2025 | $92.90 | $93.76 (0.93%) | $94.03 | $92.90 | 15.30 K | $383.38 M |
| 12/23/2025 | $93.00 | $92.82 (-0.19%) | $93.55 | $91.49 | 29.10 K | $379.54 M |
| 12/22/2025 | $95.87 | $93.49 (-2.48%) | $96.40 | $92.71 | 30.70 K | $382.28 M |
| 12/19/2025 | $97.66 | $95.96 (-1.74%) | $98.40 | $95.96 | 52.80 K | $392.38 M |
| 12/18/2025 | $97.64 | $98.12 (0.49%) | $99.07 | $97.09 | 31.30 K | $401.21 M |
| 12/17/2025 | $95.87 | $96.94 (1.12%) | $97.96 | $95.79 | 20.53 K | $396.39 M |
| 12/16/2025 | $94.65 | $95.87 (1.29%) | $96.94 | $94.65 | 41.71 K | $392.01 M |
| 12/15/2025 | $95.33 | $95.12 (-0.22%) | $95.74 | $93.82 | 37.70 K | $388.95 M |
| 12/12/2025 | $95.80 | $95.18 (-0.65%) | $96.50 | $94.00 | 42.15 K | $389.19 M |
| 12/11/2025 | $94.34 | $95.25 (0.96%) | $95.79 | $92.24 | 59.90 K | $389.48 M |
| 12/10/2025 | $91.38 | $93.30 (2.1%) | $93.99 | $91.25 | 53.20 K | $381.50 M |
| 12/09/2025 | $89.87 | $91.79 (2.14%) | $92.03 | $89.87 | 36.90 K | $375.33 M |
| 12/08/2025 | $90.80 | $89.87 (-1.02%) | $92.51 | $89.05 | 51.40 K | $367.48 M |
| 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 |
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.
