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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.88$117.4216,200——
2019-12-30$72.89$120.757,000——
2019-12-27$72.72$120.476,100——
2019-12-26$71.61$118.639,800——
2019-12-24$71.73$118.832,200——
2019-12-23$71.01$117.648,300——
2019-12-20$70.00$115.9635,100——
2019-12-19$68.30$113.1517,500——
2019-12-18$69.55$115.226,700——
2019-12-17$69.71$115.4810,500——
2019-12-16$69.50$115.1420,800——
2019-12-13$71.90$119.119,400——
2019-12-12$71.34$118.188,300——
2019-12-11$72.20$119.6115,800——
2019-12-10$72.85$120.6918,300——
2019-12-09$74.20$122.9213,800——
2019-12-06$74.25$123.0124,900——
2019-12-05$74.85$124.0010,100——
2019-12-04$74.60$123.5817,700——
2019-12-03$74.04$122.6622,200——
2019-12-02$73.51$121.7810,500——
2019-11-29$74.55$123.504,300——
2019-11-27$74.94$124.1515,400——
2019-11-26$77.76$128.827,800——
2019-11-25$76.86$127.337,300——
2019-11-22$76.20$126.248,700——
2019-11-21$76.11$125.518,100——
2019-11-20$76.25$125.749,400——
2019-11-19$76.70$126.4818,000——
2019-11-18$76.73$126.537,700——
2019-11-15$76.18$125.6215,900——
2019-11-14$77.06$127.0716,100——
2019-11-13$80.50$132.7512,300——
2019-11-12$79.34$130.8318,100——
2019-11-11$75.73$124.8810,500——
2019-11-08$75.00$123.6811,100——
2019-11-07$75.55$124.584,200——
2019-11-06$75.50$124.507,800——
2019-11-05$77.88$128.439,700——
2019-11-04$74.20$122.362,500——
2019-11-01$75.85$125.0810,700——
2019-10-31$76.10$125.4914,300——
2019-10-30$72.70$119.8810,800——
2019-10-29$75.91$125.189,000——
2019-10-28$73.70$121.534,500——
2019-10-25$73.60$121.371,000——
2019-10-24$71.99$118.712,100——
2019-10-23$72.55$119.64600——
2019-10-22$72.56$119.651,500——
2019-10-21$72.80$120.051,500——
2019-10-18$70.72$116.623,700——
2019-10-17$71.95$118.652,100——
2019-10-16$72.07$118.841,800——
2019-10-15$72.40$119.394,200——
2019-10-14$72.70$119.882,300——
2019-10-11$72.90$120.219,800——
2019-10-10$71.70$118.232,200——
2019-10-09$72.10$118.892,000——
2019-10-08$72.15$118.986,900——
2019-10-07$72.95$120.304,400——
2019-10-04$74.20$122.367,700——
2019-10-03$73.85$121.787,800——
2019-10-02$71.50$117.9011,100——
2019-10-01$71.72$118.273,200——
2019-09-30$71.85$118.483,500——
2019-09-27$71.25$117.497,500——
2019-09-26$71.79$118.3815,000——
2019-09-25$70.60$116.423,700——
2019-09-24$71.00$117.085,900——
2019-09-23$71.00$117.084,100——
2019-09-20$70.75$116.6711,400——
2019-09-19$70.80$116.752,400——
2019-09-18$69.66$114.8711,800——
2019-09-17$70.38$116.067,200——
2019-09-16$71.39$117.726,400——
2019-09-13$71.86$118.504,900——
2019-09-12$69.99$115.413,000——
2019-09-11$69.98$115.404,200——
2019-09-10$68.70$113.292,300——
2019-09-09$67.46$111.241,700——
2019-09-06$67.73$111.692,600——
2019-09-05$68.20$112.469,300——
2019-09-04$66.40$109.491,700——
2019-09-03$65.71$108.365,000——
2019-08-30$66.60$109.8218,900——
2019-08-29$67.47$111.261,800——
2019-08-28$67.18$110.781,000——
2019-08-27$66.89$110.303,100——
2019-08-26$66.90$110.323,700——
2019-08-23$66.00$108.8318,900——
2019-08-22$68.41$112.233,700——
2019-08-21$67.90$111.4020,700——
2019-08-20$66.31$108.792,300——
2019-08-19$67.05$110.003,300——
2019-08-16$64.99$106.623,600——
2019-08-15$65.70$107.792,600——
2019-08-14$66.14$108.514,000——
2019-08-13$69.39$113.844,900——
2019-08-12$69.50$114.024,600——
2019-08-09$70.33$115.384,500——
2019-08-08$70.30$115.3310,600——
2019-08-07$69.51$114.045,500——
2019-08-06$67.77$111.18800——
2019-08-05$66.63$109.315,300——
2019-08-02$69.71$114.365,500——
2019-08-01$69.50$114.028,000——
2019-07-31$70.61$115.846,800——
2019-07-30$72.62$119.1411,300——
2019-07-29$72.13$118.332,800——
2019-07-26$72.04$118.194,200——
2019-07-25$72.51$118.964,200——
2019-07-24$74.75$122.631,800——
2019-07-23$75.35$123.623,600——
2019-07-22$75.87$124.471,400——
2019-07-19$74.60$122.395,100——
2019-07-18$74.19$121.712,800——
2019-07-17$74.56$122.326,200——
2019-07-16$76.00$124.686,900——
2019-07-15$75.52$123.904,600——
2019-07-12$76.87$126.112,800——
2019-07-11$77.50$127.142,400——
2019-07-10$76.31$125.197,500——
2019-07-09$77.24$126.725,800——
2019-07-08$78.28$128.422,300——
2019-07-05$76.64$125.734,300——
2019-07-03$77.07$126.443,900——
2019-07-02$78.60$128.952,800——
2019-07-01$77.00$126.325,300——
2019-06-28$78.12$128.1680,100——
2019-06-27$75.99$124.678,800——
2019-06-26$73.75$120.998,800——
2019-06-25$72.23$118.507,600——
2019-06-24$68.50$112.3811,300——
2019-06-21$68.45$112.3011,200——
2019-06-20$68.00$110.997,800——
2019-06-19$67.90$110.824,800——
2019-06-18$68.50$111.804,300——
2019-06-17$67.57$110.2810,400——
2019-06-14$67.63$110.389,700——
2019-06-13$64.96$106.027,500——
2019-06-12$64.10$104.622,600——
2019-06-11$64.18$104.756,600——
2019-06-10$63.87$104.248,200——
2019-06-07$64.14$104.696,500——
2019-06-06$65.04$106.154,500——
2019-06-05$65.30$106.5810,900——
2019-06-04$67.66$110.432,700——
2019-06-03$68.19$111.304,400——
2019-05-31$67.60$110.336,300——
2019-05-30$68.40$111.645,500——
2019-05-29$68.04$111.052,900——
2019-05-28$68.16$111.255,600——
2019-05-24$67.45$110.096,700——
2019-05-23$65.25$106.507,200——
2019-05-22$65.82$107.4311,000——
2019-05-21$65.68$107.207,600——
2019-05-20$64.31$104.968,500——
2019-05-17$65.40$106.745,100——
2019-05-16$64.96$106.026,800——
2019-05-15$67.40$110.016,300——
2019-05-14$67.38$109.974,300——
2019-05-13$67.45$110.093,400——
2019-05-10$68.70$112.136,400——
2019-05-09$68.01$111.002,400——
2019-05-08$69.56$113.531,300——
2019-05-07$68.75$112.211,800——
2019-05-06$69.70$113.766,100——
2019-05-03$69.89$114.073,800——
2019-05-02$68.95$112.54600——
2019-05-01$68.00$110.992,300——
2019-04-30$69.05$112.704,900——
2019-04-29$69.60$113.60500——
2019-04-26$69.60$113.602,200——
2019-04-25$68.60$111.962,300——
2019-04-24$68.20$111.312,200——
2019-04-23$68.75$112.217,600——
2019-04-22$69.01$112.632,400——
2019-04-18$69.24$113.012,400——
2019-04-17$69.26$113.042,000——
2019-04-16$69.48$113.403,200——
2019-04-15$69.82$113.961,700——
2019-04-12$70.83$115.605,900——
2019-04-11$69.60$113.602,200——
2019-04-10$69.92$114.126,700——
2019-04-09$69.96$114.1818,600——
2019-04-08$70.90$115.727,200——
2019-04-05$70.60$115.236,200——
2019-04-04$70.90$115.72800——
2019-04-03$69.74$113.825,800——
2019-04-02$68.88$112.426,700——
2019-04-01$69.32$113.143,900——
2019-03-29$68.40$111.649,200——
2019-03-28$67.74$110.564,300——
2019-03-27$69.32$113.145,800——
2019-03-26$70.05$114.335,100——
2019-03-25$69.70$113.764,800——
2019-03-22$69.11$112.807,600——
2019-03-21$70.82$115.597,500——
2019-03-20$69.17$112.892,400——
2019-03-19$69.35$113.192,200——
2019-03-18$70.00$114.253,300——
2019-03-15$69.40$113.2713,000——
2019-03-14$70.55$115.156,000——
2019-03-13$71.24$116.278,900——
2019-03-12$70.21$114.593,100——
2019-03-11$70.70$115.3913,800——
2019-03-08$69.31$113.124,200——
2019-03-07$70.10$114.001,200——
2019-03-06$71.14$115.705,700——
2019-03-05$71.15$115.7113,900——
2019-03-04$71.34$116.025,700——
2019-03-01$71.88$116.9010,900——
2019-02-28$71.08$115.604,000——
2019-02-27$72.25$117.501,200——
2019-02-26$71.76$116.706,000——
2019-02-25$72.43$117.798,100——
2019-02-22$72.95$118.648,700——
2019-02-21$73.61$119.713,100——
2019-02-20$74.95$121.894,700——
2019-02-19$74.50$121.1615,600——
2019-02-15$74.29$120.8215,800——
2019-02-14$71.70$116.612,600——
2019-02-13$70.54$114.726,000——
2019-02-12$70.29$114.315,400——
2019-02-11$68.54$111.478,100——
2019-02-08$69.70$113.353,900——
2019-02-07$68.66$111.6612,800——
2019-02-06$72.90$118.561,300——
2019-02-05$72.64$118.144,800——
2019-02-04$72.50$117.9114,000——
2019-02-01$70.25$114.259,300——
2019-01-31$67.50$109.784,900——
2019-01-30$69.78$113.4812,900——
2019-01-29$70.28$114.3013,500——
2019-01-28$71.56$116.387,700——
2019-01-25$73.50$119.536,100——
2019-01-24$73.79$120.014,000——
2019-01-23$74.26$120.7711,700——
2019-01-22$72.13$117.313,800——
2019-01-18$73.22$119.089,100——
2019-01-17$72.03$117.147,600——
2019-01-16$70.91$115.328,400——
2019-01-15$73.51$119.552,300——
2019-01-14$73.35$119.297,900——
2019-01-11$76.10$123.7610,900——
2019-01-10$74.53$121.2118,800——
2019-01-09$73.24$119.119,000——
2019-01-08$71.48$116.253,800——
2019-01-07$71.11$115.659,800——
2019-01-04$67.14$109.1910,200——
2019-01-03$66.37$107.9410,000——
2019-01-02$65.97$107.297,500——