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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.22$93.659,300——
2020-12-30$54.27$92.0413,500——
2020-12-29$54.90$93.118,800——
2020-12-28$54.55$92.529,800——
2020-12-24$54.38$92.232,700——
2020-12-23$54.56$92.5311,400——
2020-12-22$53.11$90.0813,000——
2020-12-21$53.90$91.4212,800——
2020-12-18$55.97$94.9333,400——
2020-12-17$56.42$95.6922,500——
2020-12-16$57.42$97.3921,300——
2020-12-15$59.11$100.2514,600——
2020-12-14$59.55$101.003,500——
2020-12-11$59.68$101.222,800——
2020-12-10$58.80$99.733,300——
2020-12-09$58.79$99.714,800——
2020-12-08$60.44$102.5117,800——
2020-12-07$57.44$97.424,800——
2020-12-04$57.87$98.154,200——
2020-12-03$57.41$97.373,200——
2020-12-02$56.32$95.524,300——
2020-12-01$57.41$97.375,200——
2020-11-30$56.80$96.335,400——
2020-11-27$58.30$98.884,300——
2020-11-25$59.96$101.694,400——
2020-11-24$61.64$104.548,200——
2020-11-23$60.15$102.024,900——
2020-11-20$59.51$100.9315,000——
2020-11-19$64.67$109.0943,200——
2020-11-18$64.50$108.8012,400——
2020-11-17$65.03$109.7019,700——
2020-11-16$64.50$108.8011,900——
2020-11-13$60.19$101.534,700——
2020-11-12$59.26$99.968,600——
2020-11-11$60.60$102.229,400——
2020-11-10$61.55$103.8331,400——
2020-11-09$54.47$91.8818,600——
2020-11-06$51.15$86.285,700——
2020-11-05$51.15$86.284,300——
2020-11-04$51.19$86.353,500——
2020-11-03$51.48$86.846,700——
2020-11-02$51.00$86.033,200——
2020-10-30$50.76$85.628,000——
2020-10-29$51.10$86.206,300——
2020-10-28$51.10$86.2012,500——
2020-10-27$51.00$86.038,200——
2020-10-26$50.51$85.208,100——
2020-10-23$50.80$85.691,500——
2020-10-22$50.90$85.864,800——
2020-10-21$50.77$85.6410,500——
2020-10-20$51.00$86.037,300——
2020-10-19$51.00$86.036,600——
2020-10-16$51.67$87.163,600——
2020-10-15$51.65$87.132,200——
2020-10-14$51.69$87.199,300——
2020-10-13$51.94$87.618,300——
2020-10-12$52.51$88.587,400——
2020-10-09$51.36$86.641,800——
2020-10-08$51.28$86.502,700——
2020-10-07$51.39$86.693,700——
2020-10-06$50.56$85.297,800——
2020-10-05$51.40$86.705,800——
2020-10-02$51.01$86.054,900——
2020-10-01$51.46$86.806,000——
2020-09-30$51.25$86.452,300——
2020-09-29$52.69$88.883,300——
2020-09-28$52.83$89.123,800——
2020-09-25$52.83$89.122,900——
2020-09-24$52.10$87.884,500——
2020-09-23$51.36$86.644,000——
2020-09-22$52.47$88.517,400——
2020-09-21$51.20$86.374,300——
2020-09-18$53.75$90.6730,400——
2020-09-17$51.91$87.562,400——
2020-09-16$52.63$88.786,000——
2020-09-15$52.50$88.563,500——
2020-09-14$53.76$90.6816,700——
2020-09-11$50.72$85.563,800——
2020-09-10$51.78$87.343,900——
2020-09-09$51.00$86.032,900——
2020-09-08$51.20$86.377,500——
2020-09-04$52.35$88.314,500——
2020-09-03$51.51$86.898,800——
2020-09-02$51.02$86.065,500——
2020-09-01$52.10$87.884,400——
2020-08-31$52.45$88.476,100——
2020-08-28$52.60$88.739,000——
2020-08-27$52.56$88.661,100——
2020-08-26$52.56$88.663,700——
2020-08-25$53.38$90.041,200——
2020-08-24$53.35$89.993,700——
2020-08-21$53.10$89.577,000——
2020-08-20$53.39$89.472,100——
2020-08-19$53.30$89.324,900——
2020-08-18$52.21$87.4910,600——
2020-08-17$51.75$86.723,000——
2020-08-14$52.16$87.414,400——
2020-08-13$51.93$87.027,000——
2020-08-12$52.30$87.643,600——
2020-08-11$51.75$86.726,100——
2020-08-10$50.90$85.308,300——
2020-08-07$51.25$85.884,700——
2020-08-06$51.38$86.102,700——
2020-08-05$51.90$86.973,000——
2020-08-04$51.40$86.142,800——
2020-08-03$51.33$86.0211,600——
2020-07-31$50.93$85.359,400——
2020-07-30$51.66$86.577,000——
2020-07-29$52.08$87.276,800——
2020-07-28$52.53$88.033,100——
2020-07-27$52.60$88.155,200——
2020-07-24$51.77$86.764,000——
2020-07-23$52.37$87.764,700——
2020-07-22$53.37$89.445,100——
2020-07-21$53.19$89.1311,500——
2020-07-20$52.71$88.332,700——
2020-07-17$52.00$87.146,000——
2020-07-16$53.05$88.903,700——
2020-07-15$54.53$91.3813,400——
2020-07-14$54.00$90.497,000——
2020-07-13$53.80$90.165,200——
2020-07-10$55.34$92.749,600——
2020-07-09$52.15$87.399,500——
2020-07-08$54.46$91.2615,600——
2020-07-07$54.41$91.185,000——
2020-07-06$58.39$97.8511,700——
2020-07-02$59.45$99.633,100——
2020-07-01$58.50$98.033,700——
2020-06-30$56.24$94.254,400——
2020-06-29$55.32$92.706,000——
2020-06-26$53.44$89.5525,900——
2020-06-25$56.01$93.869,500——
2020-06-24$53.42$89.528,600——
2020-06-23$58.44$97.933,600——
2020-06-22$60.30$101.052,600——
2020-06-19$60.94$102.1211,500——
2020-06-18$58.00$96.613,300——
2020-06-17$59.61$99.295,000——
2020-06-16$61.80$102.9412,000——
2020-06-15$61.10$101.773,900——
2020-06-12$57.99$96.5912,100——
2020-06-11$56.00$93.289,800——
2020-06-10$61.09$101.767,600——
2020-06-09$61.32$102.1412,300——
2020-06-08$61.51$102.4621,400——
2020-06-05$60.63$100.999,800——
2020-06-04$55.75$92.864,200——
2020-06-03$55.23$91.992,800——
2020-06-02$53.00$88.285,900——
2020-06-01$54.30$90.455,600——
2020-05-29$56.03$93.333,200——
2020-05-28$55.20$91.945,300——
2020-05-27$57.28$95.416,000——
2020-05-26$52.87$88.065,500——
2020-05-22$51.47$85.734,900——
2020-05-21$52.76$87.886,100——
2020-05-20$55.00$91.616,300——
2020-05-19$53.45$89.033,800——
2020-05-18$56.25$93.6910,700——
2020-05-15$52.00$86.615,800——
2020-05-14$52.00$86.6111,600——
2020-05-13$52.28$87.084,000——
2020-05-12$53.64$89.357,900——
2020-05-11$55.26$92.045,900——
2020-05-08$58.01$96.635,600——
2020-05-07$54.60$90.959,600——
2020-05-06$55.11$91.804,000——
2020-05-05$56.95$94.864,500——
2020-05-04$57.35$95.537,800——
2020-05-01$57.40$95.615,300——
2020-04-30$56.27$93.734,600——
2020-04-29$59.33$98.8210,700——
2020-04-28$59.74$99.515,800——
2020-04-27$60.13$100.168,200——
2020-04-24$56.27$93.732,400——
2020-04-23$56.74$94.517,400——
2020-04-22$57.04$95.011,900——
2020-04-21$58.97$98.225,300——
2020-04-20$56.44$94.015,000——
2020-04-17$59.61$99.2910,100——
2020-04-16$56.39$93.9313,300——
2020-04-15$55.10$91.787,300——
2020-04-14$56.45$94.038,400——
2020-04-13$57.20$95.287,800——
2020-04-09$60.74$101.175,900——
2020-04-08$57.00$94.949,400——
2020-04-07$56.00$93.2815,400——
2020-04-06$60.29$100.4215,900——
2020-04-03$57.14$95.186,900——
2020-04-02$58.50$97.449,500——
2020-04-01$56.62$94.3110,000——
2020-03-31$61.00$101.6111,400——
2020-03-30$58.86$98.0420,100——
2020-03-27$55.55$92.5311,100——
2020-03-26$62.25$103.6918,700——
2020-03-25$57.00$94.9423,900——
2020-03-24$54.00$89.9529,100——
2020-03-23$48.20$80.2924,400——
2020-03-20$47.47$79.0726,900——
2020-03-19$45.51$75.8038,800——
2020-03-18$48.00$79.9532,500——
2020-03-17$55.62$92.6434,800——
2020-03-16$55.86$93.0423,100——
2020-03-13$64.17$106.8932,900——
2020-03-12$56.41$93.9625,500——
2020-03-11$59.75$99.5219,300——
2020-03-10$62.60$104.2713,200——
2020-03-09$61.96$103.2013,000——
2020-03-06$63.26$105.3717,300——
2020-03-05$63.61$105.958,500——
2020-03-04$63.98$106.5711,200——
2020-03-03$62.00$103.279,000——
2020-03-02$62.80$104.604,600——
2020-02-28$59.50$99.1110,400——
2020-02-27$59.74$99.518,600——
2020-02-26$61.98$103.249,600——
2020-02-25$61.38$102.2415,000——
2020-02-24$63.33$105.496,200——
2020-02-21$65.10$108.443,600——
2020-02-20$64.51$106.874,600——
2020-02-19$64.88$107.483,600——
2020-02-18$64.50$106.853,200——
2020-02-14$64.80$107.355,200——
2020-02-13$65.90$109.176,100——
2020-02-12$66.60$110.334,500——
2020-02-11$65.50$108.513,600——
2020-02-10$65.60$108.687,300——
2020-02-07$64.59$107.0016,400——
2020-02-06$67.73$112.208,600——
2020-02-05$67.70$112.1510,200——
2020-02-04$67.30$111.4914,200——
2020-02-03$65.20$108.017,800——
2020-01-31$66.00$109.345,900——
2020-01-30$68.34$113.218,600——
2020-01-29$67.81$112.3411,200——
2020-01-28$69.34$114.8710,500——
2020-01-27$71.26$118.054,100——
2020-01-24$71.32$118.153,000——
2020-01-23$71.27$118.075,900——
2020-01-22$74.72$123.781,500——
2020-01-21$74.40$123.255,400——
2020-01-17$74.63$123.6320,700——
2020-01-16$72.93$120.8215,300——
2020-01-15$71.25$118.0417,000——
2020-01-14$71.00$117.6213,300——
2020-01-13$71.78$118.918,600——
2020-01-10$71.98$119.248,600——
2020-01-09$72.77$120.559,700——
2020-01-08$71.96$119.218,800——
2020-01-07$72.98$120.903,800——
2020-01-06$71.94$119.184,000——
2020-01-03$70.77$117.249,500——
2020-01-02$71.30$118.1217,700——