Nathan's Famous, Inc. - Common Stock (NATH)

Historical Prices For Nathan's Famous, Inc. - Common Stock (NATH)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	105.59	106.41	103.50	105.00	17,942	105.00
9/04/2025	103.16	105.57	102.73	105.57	24,577	105.57
9/03/2025	103.75	104.32	102.28	102.70	32,422	102.70
9/02/2025	104.00	105.26	102.96	104.10	39,000	104.10
8/29/2025	106.20	106.77	103.91	104.70	23,713	104.70
8/28/2025	107.63	107.98	105.76	106.20	56,426	106.20
8/27/2025	108.00	108.94	107.65	107.82	30,708	107.82
8/26/2025	107.21	109.22	107.03	107.48	18,435	107.48
8/25/2025	108.14	108.73	107.37	107.37	19,532	107.37
8/22/2025	107.20	110.42	107.20	108.92	23,813	108.42
8/21/2025	106.53	107.56	106.28	107.30	18,501	106.81
8/20/2025	106.00	108.00	106.00	106.56	46,546	106.07
8/19/2025	105.84	107.04	105.19	105.79	19,680	105.30
8/18/2025	104.98	107.06	104.60	105.21	17,137	104.73
8/15/2025	104.93	105.79	104.26	105.32	40,670	104.84
8/14/2025	102.80	105.58	101.22	103.80	55,437	103.32
8/13/2025	103.20	104.66	102.50	103.10	38,158	102.63
8/12/2025	100.35	103.00	100.05	102.13	39,802	101.66
8/11/2025	98.04	100.13	97.55	98.87	29,432	98.42
8/08/2025	100.10	100.10	95.74	97.25	33,165	96.80
8/07/2025	100.25	101.00	97.95	99.25	31,168	98.79
8/06/2025	98.22	101.18	98.06	100.85	23,330	100.39
8/05/2025	100.99	100.99	98.36	98.41	29,339	97.96
8/04/2025	95.00	100.90	95.00	100.71	57,365	100.25
8/01/2025	93.70	95.40	93.56	94.85	29,014	94.41
7/31/2025	97.78	97.78	94.61	95.00	30,052	94.56
7/30/2025	95.38	99.22	95.38	97.78	54,482	97.33
7/29/2025	96.07	96.07	93.82	94.75	43,186	94.31
7/28/2025	95.55	96.25	94.97	95.40	24,573	94.96
7/25/2025	94.39	96.09	94.39	95.68	24,679	95.24
7/24/2025	97.35	97.35	94.32	94.47	36,796	94.04
7/23/2025	97.80	98.33	95.38	97.39	51,860	96.94
7/22/2025	99.05	99.05	96.75	97.68	32,967	97.23
7/21/2025	98.55	99.88	97.74	98.14	42,810	97.69
7/18/2025	101.47	101.47	98.21	98.38	52,010	97.93
7/17/2025	102.51	104.28	100.67	101.47	56,918	101.00
7/16/2025	105.57	107.70	102.50	103.06	60,991	102.59
7/15/2025	115.48	116.70	104.81	105.20	142,546	104.72
7/14/2025	113.40	116.98	112.80	115.75	206,614	115.22
7/11/2025	114.14	115.23	110.24	113.47	111,305	112.95
7/10/2025	113.80	117.49	112.00	115.35	128,643	114.82
7/09/2025	113.26	114.94	112.84	114.71	81,268	114.18
7/08/2025	112.90	113.43	110.93	113.27	116,886	112.75
7/07/2025	112.05	113.51	110.07	113.27	55,923	112.75
7/03/2025	110.06	112.77	109.81	112.77	39,422	112.25
7/02/2025	109.28	110.30	107.05	108.97	116,467	108.47
7/01/2025	109.77	111.63	108.67	109.42	49,561	108.92
6/30/2025	110.62	111.90	109.35	110.58	51,725	110.07
6/27/2025	106.33	110.54	105.70	110.47	100,274	109.96
6/26/2025	109.87	110.75	105.93	106.39	69,160	105.90
6/25/2025	112.18	112.99	109.87	109.88	96,283	109.38
6/24/2025	111.65	113.60	110.50	111.82	93,578	111.31
6/23/2025	109.74	111.98	108.37	111.65	69,828	111.14
6/20/2025	110.66	110.83	108.68	109.59	72,288	108.59
6/18/2025	111.08	112.19	109.26	109.75	65,804	108.75
6/17/2025	110.07	112.90	110.07	111.08	88,450	110.07
6/16/2025	111.11	112.40	110.16	110.60	29,991	109.59
6/13/2025	111.63	113.53	110.21	111.55	31,044	110.53
6/12/2025	114.59	116.97	113.50	113.98	31,727	112.94
6/11/2025	115.48	118.10	114.77	115.46	89,880	114.41
6/10/2025	110.81	118.50	110.75	115.66	99,910	114.60
6/09/2025	108.33	111.46	107.00	109.89	106,717	108.89
6/06/2025	106.85	108.86	105.86	108.70	150,422	107.71