Nathan's Famous Inc. (NATH)
96.49
0.11 (0.12%)
At close: Apr 01, 2025, 1:46 PM
Nathan's Famous Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 94.64 | 96.63 | 94.61 | 96.38 | 1.58 | 1.67% | 12,476 |
| Mar 28, 2025 | 97.00 | 97.00 | 94.80 | 94.80 | -0.12 | -0.13% | 6,500 |
| Mar 27, 2025 | 95.69 | 96.00 | 94.77 | 94.92 | 0.05 | 0.05% | 9,200 |
| Mar 26, 2025 | 93.41 | 94.87 | 93.41 | 94.87 | 2.23 | 2.41% | 7,038 |
| Mar 25, 2025 | 94.79 | 94.79 | 92.64 | 92.64 | -1.31 | -1.39% | 7,100 |
| Mar 24, 2025 | 95.58 | 95.58 | 93.65 | 93.95 | -0.28 | -0.30% | 10,000 |
| Mar 21, 2025 | 92.86 | 94.79 | 91.57 | 94.23 | 0.64 | 0.68% | 27,502 |
| Mar 20, 2025 | 94.77 | 94.77 | 93.59 | 93.59 | -1.90 | -1.99% | 4,800 |
| Mar 19, 2025 | 96.39 | 96.39 | 94.50 | 95.49 | -0.07 | -0.07% | 5,800 |
| Mar 18, 2025 | 93.95 | 95.60 | 92.98 | 95.56 | 1.80 | 1.92% | 14,200 |
| Mar 17, 2025 | 93.20 | 94.63 | 92.79 | 93.76 | 1.10 | 1.19% | 15,900 |
| Mar 14, 2025 | 92.75 | 93.82 | 92.66 | 92.66 | 0.86 | 0.94% | 10,200 |
| Mar 13, 2025 | 92.98 | 92.98 | 91.40 | 91.80 | -1.89 | -2.02% | 10,818 |
| Mar 12, 2025 | 93.91 | 95.09 | 92.86 | 93.69 | -0.31 | -0.33% | 11,028 |
| Mar 11, 2025 | 94.59 | 95.50 | 93.41 | 94.00 | -0.59 | -0.62% | 9,428 |
| Mar 10, 2025 | 97.66 | 97.66 | 94.59 | 94.59 | -3.37 | -3.44% | 8,225 |
| Mar 7, 2025 | 97.30 | 97.96 | 96.42 | 97.96 | 1.46 | 1.51% | 12,300 |
| Mar 6, 2025 | 96.22 | 97.39 | 94.53 | 96.50 | -0.87 | -0.89% | 13,881 |
| Mar 5, 2025 | 98.29 | 99.69 | 97.37 | 97.37 | -1.36 | -1.38% | 10,700 |
| Mar 4, 2025 | 99.92 | 100.98 | 98.20 | 98.73 | -2.18 | -2.16% | 10,900 |
| Mar 3, 2025 | 101.91 | 102.93 | 100.79 | 100.91 | -1.00 | -0.98% | 8,942 |
| Feb 28, 2025 | 102.40 | 102.40 | 100.65 | 101.91 | 0.28 | 0.28% | 12,900 |
| Feb 27, 2025 | 104.50 | 104.51 | 101.60 | 101.63 | -3.14 | -3.00% | 21,000 |
| Feb 26, 2025 | 102.48 | 104.96 | 102.00 | 104.77 | 3.98 | 3.95% | 47,700 |
| Feb 25, 2025 | 101.78 | 103.30 | 100.79 | 100.79 | 0.66 | 0.66% | 13,200 |
| Feb 24, 2025 | 101.23 | 102.05 | 100.13 | 100.13 | 0.03 | 0.03% | 12,614 |
| Feb 21, 2025 | 100.15 | 102.81 | 98.67 | 100.10 | -0.05 | -0.05% | 15,800 |
| Feb 20, 2025 | 100.87 | 100.88 | 97.85 | 100.15 | -0.63 | -0.63% | 9,815 |
| Feb 19, 2025 | 99.06 | 100.88 | 98.00 | 100.78 | 0.76 | 0.76% | 8,800 |
| Feb 18, 2025 | 98.70 | 102.00 | 98.45 | 100.02 | 1.32 | 1.34% | 14,946 |
| Feb 14, 2025 | 101.29 | 102.50 | 97.91 | 98.70 | -1.80 | -1.79% | 37,900 |
| Feb 13, 2025 | 92.48 | 102.27 | 91.00 | 100.50 | 12.99 | 14.84% | 83,800 |
| Feb 12, 2025 | 86.43 | 88.80 | 86.43 | 87.51 | -0.09 | -0.10% | 12,300 |
| Feb 11, 2025 | 85.56 | 88.35 | 85.56 | 87.60 | 1.50 | 1.74% | 10,503 |
| Feb 10, 2025 | 85.25 | 86.10 | 84.72 | 86.10 | 1.75 | 2.07% | 5,730 |
| Feb 7, 2025 | 84.50 | 85.20 | 84.35 | 84.35 | -1.29 | -1.51% | 6,300 |
| Feb 6, 2025 | 83.52 | 87.00 | 83.19 | 85.64 | 2.23 | 2.67% | 11,500 |
| Feb 5, 2025 | 82.35 | 83.41 | 82.10 | 83.41 | 0.71 | 0.86% | 6,913 |
| Feb 4, 2025 | 81.27 | 82.78 | 81.27 | 82.70 | 0.54 | 0.66% | 5,136 |
| Feb 3, 2025 | 80.81 | 82.16 | 80.81 | 82.16 | 1.25 | 1.54% | 6,045 |
| Jan 31, 2025 | 80.95 | 80.95 | 79.60 | 80.91 | -0.58 | -0.71% | 7,400 |
| Jan 30, 2025 | 82.22 | 83.68 | 80.97 | 81.49 | -0.06 | -0.07% | 5,200 |
| Jan 29, 2025 | 82.30 | 82.30 | 80.75 | 81.55 | 0.15 | 0.18% | 4,017 |
| Jan 28, 2025 | 82.99 | 82.99 | 81.40 | 81.40 | -1.60 | -1.93% | 7,505 |
| Jan 27, 2025 | 79.85 | 83.74 | 78.55 | 83.00 | 3.22 | 4.04% | 18,500 |
| Jan 24, 2025 | 79.17 | 80.92 | 79.17 | 79.78 | 0.61 | 0.77% | 9,348 |
| Jan 23, 2025 | 78.11 | 79.17 | 78.00 | 79.17 | 1.25 | 1.60% | 6,300 |
| Jan 22, 2025 | 79.86 | 79.86 | 77.92 | 77.92 | -1.89 | -2.37% | 4,627 |
| Jan 21, 2025 | 78.00 | 80.23 | 78.00 | 79.81 | 1.73 | 2.22% | 16,200 |
| Jan 17, 2025 | 78.93 | 78.98 | 77.67 | 78.08 | 0.02 | 0.03% | 7,800 |