-
5 DAY PERFORMANCE
-0.67% -
1 MONTH PERFORMANCE
+4.27% -
3 MONTH PERFORMANCE
+15.79% -
6 MONTH PERFORMANCE
+18.02% -
YEAR-TO-DATE PERFORMANCE
+2.76% -
1 YEAR PERFORMANCE
+15.39%
Nathan's Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $73.07 | $72.49 (-0.79%) | $73.49 | $72.49 | 3,520 | $296.12 M |
| 08/13/2024 | $72.64 | $72.99 (0.48%) | $73.41 | $72.53 | 4,000 | $298.16 M |
| 08/12/2024 | $73.00 | $71.95 (-1.44%) | $73.00 | $71.95 | 5,900 | $293.92 M |
| 08/09/2024 | $73.00 | $72.85 (-0.21%) | $73.05 | $71.77 | 8,200 | $297.59 M |
| 08/08/2024 | $70.85 | $72.65 (2.54%) | $73.50 | $70.05 | 12,700 | $296.78 M |
| 08/07/2024 | $70.75 | $69.85 (-1.27%) | $70.75 | $69.85 | 3,110 | $285.34 M |
| 08/06/2024 | $69.77 | $69.59 (-0.26%) | $71.54 | $69.07 | 6,825 | $284.28 M |
| 08/05/2024 | $70.20 | $69.26 (-1.34%) | $71.65 | $69.12 | 9,934 | $282.93 M |
| 08/02/2024 | $72.55 | $70.56 (-2.74%) | $73.00 | $70.56 | 4,936 | $288.24 M |
| 08/01/2024 | $74.52 | $74.55 (0.04%) | $74.55 | $73.71 | 7,215 | $304.54 M |
| 07/31/2024 | $72.05 | $75.05 (4.16%) | $75.05 | $71.11 | 10,400 | $306.58 M |
| 07/30/2024 | $72.10 | $71.98 (-0.17%) | $73.00 | $71.52 | 5,200 | $294.04 M |
| 07/29/2024 | $73.80 | $72.21 (-2.15%) | $73.80 | $72.21 | 4,100 | $294.98 M |
| 07/26/2024 | $73.00 | $73.74 (1.01%) | $73.79 | $73.00 | 5,200 | $301.23 M |
| 07/25/2024 | $72.50 | $72.79 (0.4%) | $73.39 | $72.02 | 6,711 | $297.35 M |
| 07/24/2024 | $73.00 | $72.32 (-0.93%) | $73.00 | $72.31 | 4,500 | $295.43 M |
| 07/23/2024 | $72.02 | $73.84 (2.53%) | $73.84 | $72.02 | 4,700 | $301.64 M |
| 07/22/2024 | $72.50 | $72.69 (0.26%) | $72.88 | $72.16 | 7,355 | $296.94 M |
| 07/19/2024 | $73.01 | $72.32 (-0.95%) | $73.01 | $71.83 | 7,619 | $295.43 M |
| 07/18/2024 | $72.50 | $72.90 (0.55%) | $74.06 | $72.50 | 14,332 | $297.80 M |
| 07/17/2024 | $71.61 | $72.27 (0.92%) | $72.50 | $71.61 | 19,590 | $295.22 M |
| 07/16/2024 | $71.50 | $71.75 (0.35%) | $72.00 | $71.50 | 15,038 | $293.10 M |
| 07/15/2024 | $71.45 | $70.83 (-0.87%) | $72.00 | $70.83 | 13,615 | $289.34 M |
| 07/12/2024 | $71.75 | $71.23 (-0.72%) | $72.00 | $71.04 | 21,697 | $290.97 M |
| 07/11/2024 | $71.00 | $71.55 (0.77%) | $72.00 | $70.79 | 19,909 | $292.28 M |
| 07/10/2024 | $70.50 | $69.84 (-0.94%) | $70.75 | $69.84 | 16,286 | $285.30 M |
| 07/09/2024 | $70.11 | $69.71 (-0.57%) | $70.24 | $69.34 | 15,140 | $284.77 M |
| 07/08/2024 | $69.99 | $69.95 (-0.06%) | $71.25 | $69.68 | 13,311 | $285.75 M |