-
5 DAY PERFORMANCE
-4.39% -
1 MONTH PERFORMANCE
+1.58% -
3 MONTH PERFORMANCE
+14.45% -
6 MONTH PERFORMANCE
+22.84% -
YEAR-TO-DATE PERFORMANCE
+9.68% -
1 YEAR PERFORMANCE
+29.03%
Nathan's Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $85.56 | $85.56 (0%) | $85.56 | $85.56 | 460 | |
| 11/14/2024 | $86.25 | $85.35 (-1.04%) | $87.20 | $83.52 | 34,007 | $348.65 M |
| 11/13/2024 | $89.91 | $87.27 (-2.94%) | $91.05 | $87.27 | 24,739 | $356.50 M |
| 11/12/2024 | $93.08 | $91.10 (-2.13%) | $94.97 | $90.37 | 8,100 | $372.14 M |
| 11/11/2024 | $89.52 | $93.60 (4.56%) | $94.94 | $88.31 | 23,500 | $382.36 M |
| 11/08/2024 | $87.80 | $89.49 (1.92%) | $89.50 | $85.66 | 19,300 | $365.57 M |
| 11/07/2024 | $88.70 | $87.18 (-1.71%) | $91.18 | $87.18 | 19,845 | $356.13 M |
| 11/06/2024 | $87.90 | $88.70 (0.91%) | $91.56 | $87.72 | 27,226 | $362.34 M |
| 11/05/2024 | $84.29 | $85.70 (1.67%) | $85.91 | $84.28 | 12,700 | $350.08 M |
| 11/04/2024 | $85.19 | $84.30 (-1.04%) | $85.19 | $84.30 | 6,723 | $344.37 M |
| 11/01/2024 | $84.45 | $85.93 (1.75%) | $85.93 | $83.43 | 6,746 | $351.02 M |
| 10/31/2024 | $86.18 | $84.23 (-2.26%) | $86.18 | $83.75 | 5,652 | $344.08 M |
| 10/30/2024 | $86.01 | $84.90 (-1.29%) | $86.30 | $84.86 | 4,200 | $346.82 M |
| 10/29/2024 | $84.10 | $86.06 (2.33%) | $87.00 | $84.10 | 6,606 | $351.56 M |
| 10/28/2024 | $84.31 | $84.17 (-0.17%) | $84.31 | $83.36 | 5,900 | $343.83 M |
| 10/25/2024 | $83.10 | $83.35 (0.3%) | $83.35 | $83.10 | 2,134 | $340.48 M |
| 10/24/2024 | $83.16 | $83.67 (0.61%) | $83.71 | $83.16 | 3,800 | $341.79 M |
| 10/23/2024 | $85.97 | $84.84 (-1.31%) | $86.40 | $84.77 | 6,600 | $346.57 M |
| 10/22/2024 | $84.70 | $86.50 (2.13%) | $87.37 | $84.16 | 14,600 | $353.35 M |
| 10/21/2024 | $87.95 | $85.31 (-3%) | $88.52 | $85.31 | 13,128 | $348.49 M |
| 10/18/2024 | $88.00 | $87.39 (-0.69%) | $89.10 | $87.34 | 12,100 | $356.99 M |
| 10/17/2024 | $87.00 | $88.21 (1.39%) | $88.42 | $86.00 | 17,200 | $360.34 M |
| 10/16/2024 | $86.00 | $86.81 (0.94%) | $87.21 | $86.00 | 9,504 | $354.62 M |
| 10/15/2024 | $85.00 | $84.23 (-0.91%) | $86.00 | $84.23 | 6,134 | $344.08 M |
| 10/14/2024 | $84.10 | $84.59 (0.58%) | $84.94 | $81.86 | 19,600 | $345.55 M |
| 10/11/2024 | $81.06 | $84.06 (3.7%) | $84.06 | $79.68 | 14,315 | $343.39 M |
| 10/10/2024 | $83.43 | $82.02 (-1.69%) | $83.43 | $82.02 | 5,100 | $335.05 M |
| 10/09/2024 | $83.70 | $83.41 (-0.35%) | $84.35 | $83.41 | 9,600 | $340.73 M |
| 10/08/2024 | $82.68 | $82.70 (0.02%) | $82.80 | $81.05 | 12,000 | $337.83 M |
| 10/07/2024 | $80.42 | $82.39 (2.45%) | $83.04 | $80.02 | 13,600 | $336.56 M |
| 10/04/2024 | $80.37 | $80.35 (-0.02%) | $81.35 | $79.94 | 9,745 | $328.23 M |
| 10/03/2024 | $80.55 | $80.50 (-0.06%) | $81.09 | $79.40 | 9,529 | $328.84 M |
| 10/02/2024 | $80.71 | $81.01 (0.37%) | $81.50 | $80.71 | 4,730 | $330.93 M |
| 10/01/2024 | $80.61 | $80.70 (0.11%) | $81.50 | $80.61 | 6,407 | $329.66 M |
| 09/30/2024 | $81.47 | $80.90 (-0.7%) | $81.47 | $79.75 | 10,236 | $330.48 M |
| 09/27/2024 | $80.64 | $81.40 (0.94%) | $81.88 | $80.64 | 6,646 | $332.52 M |
| 09/26/2024 | $80.02 | $80.12 (0.12%) | $80.85 | $79.55 | 10,100 | $327.29 M |
| 09/25/2024 | $79.02 | $79.68 (0.84%) | $79.79 | $79.02 | 6,900 | $325.49 M |
| 09/24/2024 | $79.98 | $78.98 (-1.25%) | $80.00 | $78.93 | 8,400 | $322.63 M |
| 09/23/2024 | $78.65 | $79.96 (1.67%) | $79.96 | $78.52 | 16,109 | $326.64 M |
| 09/20/2024 | $81.05 | $77.55 (-4.32%) | $81.05 | $76.70 | 31,205 | $316.79 M |
| 09/19/2024 | $79.92 | $81.23 (1.64%) | $81.23 | $79.48 | 24,000 | $331.82 M |
| 09/18/2024 | $79.80 | $79.61 (-0.24%) | $81.07 | $79.43 | 7,338 | $325.21 M |
| 09/17/2024 | $80.00 | $80.19 (0.24%) | $81.52 | $80.00 | 7,811 | $327.58 M |
| 09/16/2024 | $74.60 | $79.83 (7.01%) | $79.83 | $74.60 | 5,711 | $326.11 M |
| 09/13/2024 | $77.61 | $77.99 (0.49%) | $78.88 | $76.40 | 7,100 | $318.59 M |
| 09/12/2024 | $77.46 | $77.46 (0%) | $77.46 | $77.46 | 2,141 | $316.42 M |
| 09/11/2024 | $76.72 | $76.48 (-0.31%) | $77.25 | $76.23 | 5,700 | $312.42 M |
| 09/10/2024 | $76.50 | $77.10 (0.78%) | $77.50 | $76.50 | 3,900 | $314.95 M |
| 09/09/2024 | $77.20 | $76.23 (-1.26%) | $77.20 | $76.23 | 6,002 | $311.40 M |
| 09/06/2024 | $76.51 | $76.88 (0.48%) | $77.50 | $76.01 | 5,819 | $314.05 M |
| 09/05/2024 | $77.00 | $75.81 (-1.55%) | $77.00 | $75.81 | 2,749 | $309.68 M |
| 09/04/2024 | $76.91 | $76.99 (0.1%) | $76.99 | $76.30 | 3,600 | $314.50 M |
| 09/03/2024 | $77.62 | $76.91 (-0.91%) | $77.62 | $76.27 | 6,200 | $314.18 M |
| 08/30/2024 | $77.00 | $77.83 (1.08%) | $77.83 | $76.75 | 6,102 | $317.94 M |
| 08/29/2024 | $76.60 | $77.08 (0.63%) | $77.08 | $76.25 | 7,707 | $314.87 M |
| 08/28/2024 | $75.50 | $76.28 (1.03%) | $76.28 | $75.45 | 5,100 | $311.60 M |
| 08/27/2024 | $76.50 | $75.35 (-1.5%) | $76.93 | $75.00 | 7,649 | $307.80 M |
| 08/26/2024 | $77.93 | $77.32 (-0.78%) | $77.93 | $75.85 | 14,908 | $315.85 M |
| 08/23/2024 | $75.25 | $78.53 (4.36%) | $78.53 | $75.25 | 10,100 | $320.80 M |
| 08/22/2024 | $74.95 | $75.03 (0.11%) | $75.25 | $74.95 | 4,848 | $306.50 M |
| 08/21/2024 | $74.27 | $74.99 (0.97%) | $74.99 | $73.99 | 5,200 | $306.33 M |
| 08/20/2024 | $74.45 | $74.47 (0.03%) | $74.47 | $74.45 | 4,132 | $304.21 M |
| 08/19/2024 | $73.73 | $74.47 (1%) | $74.47 | $73.73 | 5,008 | $304.21 M |
| 08/16/2024 | $74.81 | $73.14 (-2.23%) | $74.81 | $73.14 | 18,000 | $298.78 M |
| 08/15/2024 | $73.28 | $74.76 (2.02%) | $74.76 | $73.00 | 9,032 | $305.39 M |