5 DAY PERFORMANCE
-8.15%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
+2.80%
6 MONTH PERFORMANCE
+16.89%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
+3.12%
Nathan's Famous, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $80.58 | $79.39 (-1.48%) | $82.49 | $79.39 | 21,717 | $324.31 M |
| 12/19/2024 | $81.83 | $81.84 (0.01%) | $82.21 | $80.00 | 10,200 | $334.32 M |
| 12/18/2024 | $86.44 | $80.31 (-7.09%) | $86.44 | $80.31 | 9,516 | $328.07 M |
| 12/17/2024 | $87.00 | $85.42 (-1.82%) | $87.53 | $85.42 | 14,300 | $348.94 M |
| 12/16/2024 | $83.50 | $86.79 (3.94%) | $87.57 | $82.84 | 19,600 | $354.54 M |
| 12/13/2024 | $85.20 | $82.92 (-2.68%) | $85.20 | $82.49 | 11,618 | $338.73 M |
| 12/12/2024 | $86.78 | $84.77 (-2.32%) | $86.78 | $84.35 | 5,800 | $346.29 M |
| 12/11/2024 | $86.50 | $87.09 (0.68%) | $87.93 | $86.06 | 21,721 | $355.76 M |
| 12/10/2024 | $87.00 | $85.61 (-1.6%) | $87.74 | $85.61 | 9,033 | $349.72 M |
| 12/09/2024 | $85.27 | $86.49 (1.43%) | $88.00 | $85.27 | 19,422 | $353.31 M |
| 12/06/2024 | $86.65 | $85.60 (-1.21%) | $87.70 | $85.46 | 20,600 | $349.68 M |
| 12/05/2024 | $86.20 | $87.33 (1.31%) | $87.33 | $83.31 | 15,600 | $356.74 M |
| 12/04/2024 | $86.13 | $86.82 (0.8%) | $88.76 | $85.63 | 21,200 | $354.66 M |
| 12/03/2024 | $87.00 | $86.65 (-0.4%) | $87.00 | $85.96 | 7,916 | $353.97 M |
| 12/02/2024 | $87.01 | $87.61 (0.69%) | $89.40 | $87.01 | 7,200 | $357.89 M |
| 11/29/2024 | $87.60 | $87.50 (-0.11%) | $89.56 | $86.68 | 14,338 | $357.44 M |
| 11/27/2024 | $88.94 | $87.08 (-2.09%) | $89.45 | $86.20 | 15,700 | $355.72 M |
| 11/26/2024 | $83.87 | $88.35 (5.34%) | $88.98 | $83.47 | 33,211 | $360.91 M |
| 11/25/2024 | $83.62 | $84.59 (1.16%) | $84.79 | $83.62 | 7,000 | $345.55 M |
| 11/22/2024 | $84.80 | $84.05 (-0.88%) | $84.80 | $84.05 | 4,700 | $343.34 M |
| 11/21/2024 | $83.66 | $84.31 (0.78%) | $85.23 | $83.50 | 4,101 | $344.41 M |
| 11/20/2024 | $83.10 | $82.86 (-0.29%) | $84.70 | $82.30 | 17,246 | $338.48 M |
| 11/19/2024 | $83.44 | $85.08 (1.97%) | $85.08 | $82.80 | 7,225 | $347.55 M |
| 11/18/2024 | $83.92 | $83.44 (-0.57%) | $85.48 | $83.16 | 10,000 | $340.85 M |
| 11/15/2024 | $85.56 | $84.67 (-1.04%) | $85.56 | $84.30 | 5,700 | $345.88 M |
| 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 |