NASDAQ:NATH | Historical Stock Price | NATHANS FAMOUS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$6.38$15.57$38.00$92.76$226.441993-02-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$50.41$50.4119,800——
2013-12-30$50.69$50.6915,800——
2013-12-27$50.82$50.826,900——
2013-12-26$51.49$51.495,300——
2013-12-24$51.55$51.5516,600——
2013-12-23$51.46$51.4612,900——
2013-12-20$50.44$50.4422,900——
2013-12-19$49.56$49.563,600——
2013-12-18$49.74$49.7415,000——
2013-12-17$49.10$49.104,600——
2013-12-16$49.07$49.078,100——
2013-12-13$48.64$48.648,500——
2013-12-12$48.52$48.527,300——
2013-12-11$48.23$48.238,500——
2013-12-10$49.13$49.1317,700——
2013-12-09$49.58$49.584,500——
2013-12-06$49.57$49.5721,900——
2013-12-05$49.48$49.4811,600——
2013-12-04$50.21$50.217,200——
2013-12-03$51.14$51.145,900——
2013-12-02$52.00$52.007,100——
2013-11-29$52.74$52.744,600——
2013-11-27$53.11$53.1125,400——
2013-11-26$51.65$51.655,600——
2013-11-25$51.55$51.5511,900——
2013-11-22$52.08$52.0818,100——
2013-11-21$51.11$51.114,700——
2013-11-20$51.01$51.013,500——
2013-11-19$51.03$51.033,600——
2013-11-18$51.93$51.9327,600——
2013-11-15$53.48$53.4820,000——
2013-11-14$52.60$52.602,100——
2013-11-13$52.50$52.509,500——
2013-11-12$51.54$51.5416,100——
2013-11-11$51.26$51.268,500——
2013-11-08$52.52$52.5214,400——
2013-11-07$53.42$53.424,400——
2013-11-06$53.55$53.557,900——
2013-11-05$53.74$53.7423,600——
2013-11-04$53.68$53.6815,300——
2013-11-01$53.30$53.3027,700——
2013-10-31$51.32$51.3248,500——
2013-10-30$52.98$52.984,300——
2013-10-29$53.42$53.423,300——
2013-10-28$53.05$53.057,900——
2013-10-25$53.06$53.0612,200——
2013-10-24$52.88$52.8826,800——
2013-10-23$52.82$52.8214,700——
2013-10-22$52.04$52.049,400——
2013-10-21$53.51$53.515,500——
2013-10-18$53.95$53.955,900——
2013-10-17$53.37$53.373,900——
2013-10-16$53.11$53.1117,600——
2013-10-15$53.19$53.1923,000——
2013-10-14$53.64$53.643,800——
2013-10-11$53.62$53.6215,900——
2013-10-10$52.81$52.8119,400——
2013-10-09$50.91$50.9126,000——
2013-10-08$49.95$49.9521,500——
2013-10-07$51.90$51.909,300——
2013-10-04$53.16$53.1627,300——
2013-10-03$52.46$52.465,500——
2013-10-02$53.76$53.7615,000——
2013-10-01$53.80$53.8026,000——
2013-09-30$52.78$52.7868,000——
2013-09-27$54.72$54.7220,200——
2013-09-26$55.69$55.692,600——
2013-09-25$55.86$55.868,300——
2013-09-24$55.62$55.623,200——
2013-09-23$55.92$55.928,500——
2013-09-20$56.01$56.018,400——
2013-09-19$55.67$55.672,900——
2013-09-18$56.18$56.1817,900——
2013-09-17$54.94$54.942,900——
2013-09-16$54.82$54.8212,000——
2013-09-13$55.18$55.183,500——
2013-09-12$54.55$54.554,500——
2013-09-11$54.97$54.976,500——
2013-09-10$55.03$55.0318,000——
2013-09-09$55.31$55.313,300——
2013-09-06$54.79$54.7915,100——
2013-09-05$54.80$54.8055,000——
2013-09-04$54.88$54.8817,300——
2013-09-03$51.65$51.659,300——
2013-08-30$51.28$51.288,700——
2013-08-29$50.60$50.6011,100——
2013-08-28$49.12$49.128,100——
2013-08-27$49.92$49.925,500——
2013-08-26$50.81$50.8113,900——
2013-08-23$51.31$51.3128,500——
2013-08-22$48.99$48.997,300——
2013-08-21$49.99$49.996,900——
2013-08-20$49.84$49.8410,800——
2013-08-19$50.00$50.006,200——
2013-08-16$51.17$51.1716,100——
2013-08-15$49.44$49.4412,500——
2013-08-14$52.37$52.374,900——
2013-08-13$52.28$52.289,200——
2013-08-12$52.37$52.3715,100——
2013-08-09$54.20$54.2018,900——
2013-08-08$55.75$55.7511,100——
2013-08-07$56.12$56.127,000——
2013-08-06$55.80$55.8011,300——
2013-08-05$57.22$57.227,400——
2013-08-02$56.33$56.3312,700——
2013-08-01$57.56$57.569,200——
2013-07-31$57.26$57.2640,600——
2013-07-30$52.00$52.0027,500——
2013-07-29$54.38$54.3838,400——
2013-07-26$59.29$59.2922,500——
2013-07-25$59.44$59.4420,600——
2013-07-24$55.98$55.9832,600——
2013-07-23$58.26$58.2623,200——
2013-07-22$58.08$58.0817,700——
2013-07-19$59.22$59.2214,900——
2013-07-18$58.78$58.7825,900——
2013-07-17$59.95$59.9524,500——
2013-07-16$60.75$60.7531,700——
2013-07-15$59.96$59.969,900——
2013-07-12$59.38$59.3813,500——
2013-07-11$60.70$60.7023,100——
2013-07-10$61.13$61.1322,200——
2013-07-09$60.48$60.4830,500——
2013-07-08$58.24$58.2415,500——
2013-07-05$57.73$57.7318,000——
2013-07-03$54.90$54.906,900——
2013-07-02$54.41$54.4126,000——
2013-07-01$54.41$54.4112,700——
2013-06-28$52.25$52.2552,300——
2013-06-27$52.23$52.2319,700——
2013-06-26$51.02$51.0250,700——
2013-06-25$51.59$51.597,700——
2013-06-24$51.57$51.5711,200——
2013-06-21$51.46$51.4623,300——
2013-06-20$51.28$51.2811,000——
2013-06-19$52.39$52.3915,100——
2013-06-18$51.99$51.999,200——
2013-06-17$51.05$51.0510,900——
2013-06-14$52.19$52.1920,900——
2013-06-13$52.82$52.8213,400——
2013-06-12$52.13$52.1310,500——
2013-06-11$51.03$51.035,800——
2013-06-10$52.16$52.1611,900——
2013-06-07$50.81$50.816,100——
2013-06-06$50.70$50.707,100——
2013-06-05$50.09$50.0913,400——
2013-06-04$49.80$49.8042,000——
2013-06-03$50.06$50.0614,400——
2013-05-31$51.13$51.138,400——
2013-05-30$51.32$51.323,800——
2013-05-29$51.02$51.0215,700——
2013-05-28$52.18$52.188,500——
2013-05-24$51.00$51.005,600——
2013-05-23$50.52$50.5219,300——
2013-05-22$52.30$52.308,500——
2013-05-21$52.50$52.509,000——
2013-05-20$52.44$52.4430,200——
2013-05-17$53.77$53.776,500——
2013-05-16$53.69$53.696,100——
2013-05-15$54.00$54.0016,000——
2013-05-14$52.17$52.1738,800——
2013-05-13$49.84$49.8419,500——
2013-05-10$48.75$48.7519,500——
2013-05-09$48.97$48.9721,100——
2013-05-08$49.98$49.9822,900——
2013-05-07$49.59$49.5972,900——
2013-05-06$44.63$44.6334,900——
2013-05-03$45.25$45.2531,600——
2013-05-02$44.70$44.7013,700——
2013-05-01$42.69$42.6911,500——
2013-04-30$44.65$44.652,900——
2013-04-29$44.22$44.2213,400——
2013-04-26$43.09$43.0917,200——
2013-04-25$42.80$42.802,300——
2013-04-24$42.89$42.894,700——
2013-04-23$43.71$43.717,300——
2013-04-22$43.14$43.142,100——
2013-04-19$42.90$42.902,900——
2013-04-18$42.84$42.844,200——
2013-04-17$42.95$42.953,500——
2013-04-16$43.19$43.196,400——
2013-04-15$43.02$43.026,600——
2013-04-12$43.82$43.8210,200——
2013-04-11$43.58$43.5818,600——
2013-04-10$44.33$44.335,300——
2013-04-09$43.86$43.8624,800——
2013-04-08$44.59$44.598,600——
2013-04-05$43.82$43.8214,000——
2013-04-04$43.13$43.1316,400——
2013-04-03$42.45$42.4532,700——
2013-04-02$42.66$42.6614,100——
2013-04-01$42.58$42.5837,400——
2013-03-28$42.25$42.2561,600——
2013-03-27$41.05$41.055,000——
2013-03-26$41.31$41.315,400——
2013-03-25$41.29$41.298,000——
2013-03-22$41.44$41.446,300——
2013-03-21$41.45$41.454,400——
2013-03-20$41.20$41.2011,000——
2013-03-19$40.50$40.503,000——
2013-03-18$39.96$39.964,000——
2013-03-15$40.35$40.3530,900——
2013-03-14$39.92$39.924,200——
2013-03-13$40.26$40.263,700——
2013-03-12$39.03$39.033,400——
2013-03-11$38.95$38.959,100——
2013-03-08$39.00$39.006,900——
2013-03-07$38.47$38.472,500——
2013-03-06$37.44$37.443,500——
2013-03-05$37.32$37.325,100——
2013-03-04$36.92$36.926,000——
2013-03-01$36.63$36.634,500——
2013-02-28$36.64$36.644,600——
2013-02-27$37.35$37.353,900——
2013-02-26$36.50$36.502,900——
2013-02-25$35.87$35.878,500——
2013-02-22$36.00$36.006,700——
2013-02-21$36.13$36.1312,000——
2013-02-20$37.73$37.735,600——
2013-02-19$38.33$38.335,000——
2013-02-15$36.90$36.909,700——
2013-02-14$36.49$36.497,200——
2013-02-13$36.87$36.877,100——
2013-02-12$36.55$36.5510,100——
2013-02-11$37.10$37.1011,100——
2013-02-08$38.94$38.946,600——
2013-02-07$38.85$38.8516,800——
2013-02-06$40.00$40.0010,500——
2013-02-05$40.88$40.8818,900——
2013-02-04$42.21$42.2112,900——
2013-02-01$41.27$41.2719,800——
2013-01-31$41.27$41.2713,800——
2013-01-30$41.80$41.8013,800——
2013-01-29$42.38$42.3815,700——
2013-01-28$42.37$42.3735,300——
2013-01-25$40.95$40.9513,400——
2013-01-24$40.63$40.638,800——
2013-01-23$39.45$39.4513,300——
2013-01-22$39.07$39.0732,500——
2013-01-18$37.26$37.264,000——
2013-01-17$36.81$36.813,500——
2013-01-16$36.79$36.797,500——
2013-01-15$36.63$36.633,500——
2013-01-14$35.83$35.834,800——
2013-01-11$35.05$35.054,600——
2013-01-10$34.31$34.3125,400——
2013-01-09$34.00$34.0017,200——
2013-01-08$34.00$34.005,700——
2013-01-07$34.00$34.0041,500——
2013-01-04$34.00$34.008,700——
2013-01-03$33.93$33.9311,800——
2013-01-02$33.95$33.9510,500——