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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$58.39$101.194,200——
2021-12-30$58.74$101.803,500——
2021-12-29$59.70$103.462,800——
2021-12-28$58.28$101.004,200——
2021-12-27$59.64$103.364,600——
2021-12-23$60.05$104.075,900——
2021-12-22$57.25$99.224,000——
2021-12-21$58.61$101.579,400——
2021-12-20$55.88$96.8419,900——
2021-12-17$58.14$100.7614,300——
2021-12-16$57.12$98.995,700——
2021-12-15$56.10$97.2212,700——
2021-12-14$58.21$100.8810,700——
2021-12-13$60.42$104.712,900——
2021-12-10$60.49$104.831,700——
2021-12-09$60.08$104.122,800——
2021-12-08$60.25$104.422,000——
2021-12-07$60.36$104.612,000——
2021-12-06$60.95$105.633,000——
2021-12-03$60.70$105.201,300——
2021-12-02$61.97$107.401,400——
2021-12-01$61.15$105.982,800——
2021-11-30$61.54$106.652,100——
2021-11-29$62.56$108.422,300——
2021-11-26$61.90$107.282,800——
2021-11-24$62.83$108.892,000——
2021-11-23$61.68$106.893,300——
2021-11-22$61.55$106.672,000——
2021-11-19$62.71$108.682,200——
2021-11-18$63.60$109.625,900——
2021-11-17$63.22$108.964,100——
2021-11-16$63.26$109.034,800——
2021-11-15$62.25$107.296,000——
2021-11-12$62.00$106.865,000——
2021-11-11$62.48$107.693,600——
2021-11-10$62.65$107.984,300——
2021-11-09$62.25$107.292,700——
2021-11-08$64.17$110.602,600——
2021-11-05$64.40$110.996,400——
2021-11-04$61.78$106.483,200——
2021-11-03$61.65$106.253,600——
2021-11-02$61.35$105.743,300——
2021-11-01$61.64$106.241,700——
2021-10-29$62.50$107.727,300——
2021-10-28$62.52$107.753,100——
2021-10-27$62.50$107.724,300——
2021-10-26$61.77$106.463,000——
2021-10-25$62.50$107.722,000——
2021-10-22$61.60$106.173,400——
2021-10-21$61.10$105.313,600——
2021-10-20$61.90$106.699,600——
2021-10-19$62.20$107.202,000——
2021-10-18$62.18$107.172,200——
2021-10-15$62.11$107.056,300——
2021-10-14$62.97$108.539,900——
2021-10-13$63.13$108.816,700——
2021-10-12$61.80$106.513,100——
2021-10-11$62.55$107.813,800——
2021-10-08$62.11$107.052,800——
2021-10-07$62.39$107.537,000——
2021-10-06$61.26$105.583,400——
2021-10-05$61.60$106.172,400——
2021-10-04$61.50$106.004,200——
2021-10-01$61.00$105.134,700——
2021-09-30$61.17$105.433,500——
2021-09-29$61.07$105.266,700——
2021-09-28$61.84$106.588,400——
2021-09-27$63.10$108.752,500——
2021-09-24$63.55$109.534,400——
2021-09-23$63.80$109.963,100——
2021-09-22$62.97$108.538,800——
2021-09-21$61.07$105.266,800——
2021-09-20$60.83$104.846,000——
2021-09-17$61.00$105.1328,900——
2021-09-16$63.45$109.362,300——
2021-09-15$63.45$109.362,400——
2021-09-14$62.51$107.7412,300——
2021-09-13$63.68$109.752,600——
2021-09-10$62.83$108.293,200——
2021-09-09$62.65$107.986,800——
2021-09-08$63.80$109.968,600——
2021-09-07$64.45$111.089,700——
2021-09-03$65.60$113.064,500——
2021-09-02$65.97$113.704,400——
2021-09-01$66.60$114.792,500——
2021-08-31$66.03$113.801,700——
2021-08-30$67.00$115.484,700——
2021-08-27$67.00$115.487,100——
2021-08-26$65.36$112.6512,000——
2021-08-25$66.80$115.134,000——
2021-08-24$67.16$115.757,500——
2021-08-23$67.08$115.619,700——
2021-08-20$67.67$116.6317,800——
2021-08-19$69.78$119.664,700——
2021-08-18$69.51$119.208,500——
2021-08-17$69.09$118.4820,800——
2021-08-16$66.47$113.992,300——
2021-08-13$67.72$116.133,000——
2021-08-12$68.20$116.956,700——
2021-08-11$69.80$119.7014,100——
2021-08-10$68.50$117.4710,900——
2021-08-09$65.69$112.655,900——
2021-08-06$65.70$112.6710,700——
2021-08-05$64.07$109.877,400——
2021-08-04$63.68$109.204,200——
2021-08-03$63.98$109.722,500——
2021-08-02$64.00$109.753,400——
2021-07-30$64.25$110.182,300——
2021-07-29$65.20$111.811,500——
2021-07-28$65.37$112.101,300——
2021-07-27$65.72$112.702,200——
2021-07-26$66.37$113.821,800——
2021-07-23$66.80$114.551,500——
2021-07-22$67.47$115.705,800——
2021-07-21$66.55$114.124,700——
2021-07-20$66.20$113.5212,000——
2021-07-19$64.82$111.164,400——
2021-07-16$66.60$114.217,100——
2021-07-15$68.01$116.6310,200——
2021-07-14$67.32$115.459,700——
2021-07-13$67.24$115.3117,300——
2021-07-12$68.50$117.473,400——
2021-07-09$69.38$118.985,700——
2021-07-08$69.41$119.033,900——
2021-07-07$69.90$119.875,500——
2021-07-06$70.53$120.955,400——
2021-07-02$70.98$121.7210,200——
2021-07-01$73.00$125.1925,600——
2021-06-30$71.32$122.3026,400——
2021-06-29$69.54$119.255,000——
2021-06-28$69.87$119.827,900——
2021-06-25$71.06$121.8695,200——
2021-06-24$69.47$119.136,500——
2021-06-23$69.77$119.657,300——
2021-06-22$69.20$118.674,300——
2021-06-21$68.64$117.715,500——
2021-06-18$69.60$119.3612,900——
2021-06-17$70.49$120.283,800——
2021-06-16$71.21$121.515,200——
2021-06-15$71.90$122.694,000——
2021-06-14$69.79$119.094,300——
2021-06-11$70.10$119.6237,500——
2021-06-10$73.03$124.6220,700——
2021-06-09$69.86$119.214,100——
2021-06-08$71.00$121.158,400——
2021-06-07$70.23$119.844,600——
2021-06-04$68.43$116.7711,100——
2021-06-03$67.60$115.355,600——
2021-06-02$67.89$115.844,600——
2021-06-01$66.40$113.309,700——
2021-05-28$64.57$110.184,600——
2021-05-27$65.51$111.784,900——
2021-05-26$64.37$109.848,100——
2021-05-25$64.00$109.217,400——
2021-05-24$64.35$109.805,800——
2021-05-21$64.02$109.245,700——
2021-05-20$64.55$110.1512,100——
2021-05-19$63.55$108.448,200——
2021-05-18$64.88$110.712,000——
2021-05-17$65.68$112.0710,000——
2021-05-14$64.87$110.694,500——
2021-05-13$63.39$108.176,600——
2021-05-12$62.28$106.277,400——
2021-05-11$64.46$109.997,400——
2021-05-10$66.80$113.9812,400——
2021-05-07$65.84$112.357,400——
2021-05-06$65.90$112.455,200——
2021-05-05$65.34$111.497,100——
2021-05-04$64.55$110.153,500——
2021-05-03$65.40$111.606,700——
2021-04-30$63.43$108.2310,200——
2021-04-29$65.90$112.456,300——
2021-04-28$66.08$112.766,100——
2021-04-27$66.65$113.7313,400——
2021-04-26$65.40$111.605,400——
2021-04-23$66.30$113.1314,100——
2021-04-22$65.15$111.176,700——
2021-04-21$65.24$111.3211,700——
2021-04-20$63.82$108.904,800——
2021-04-19$64.70$110.408,200——
2021-04-16$65.17$111.2016,800——
2021-04-15$64.63$110.286,600——
2021-04-14$64.17$109.5014,300——
2021-04-13$64.00$109.2110,000——
2021-04-12$63.79$108.858,100——
2021-04-09$64.99$110.902,100——
2021-04-08$65.32$111.463,900——
2021-04-07$65.00$110.918,300——
2021-04-06$67.50$115.1816,200——
2021-04-05$66.60$113.6417,100——
2021-04-01$65.40$111.6024,600——
2021-03-31$63.09$107.6532,200——
2021-03-30$67.04$114.394,400——
2021-03-29$67.45$115.097,400——
2021-03-26$66.90$114.1621,800——
2021-03-25$67.97$115.9824,400——
2021-03-24$64.40$109.8913,300——
2021-03-23$67.15$114.5816,900——
2021-03-22$68.83$117.459,600——
2021-03-19$71.29$121.6527,200——
2021-03-18$69.38$118.3923,400——
2021-03-17$68.68$117.193,500——
2021-03-16$68.64$117.129,300——
2021-03-15$69.50$118.595,100——
2021-03-12$68.46$116.823,700——
2021-03-11$69.68$118.906,200——
2021-03-10$68.82$117.438,100——
2021-03-09$68.39$116.707,100——
2021-03-08$68.91$117.589,400——
2021-03-05$66.38$113.279,500——
2021-03-04$63.89$109.026,800——
2021-03-03$62.60$106.8210,100——
2021-03-02$60.63$103.469,500——
2021-03-01$60.70$103.586,000——
2021-02-26$59.76$101.9710,300——
2021-02-25$61.24$104.5011,700——
2021-02-24$62.62$106.8514,300——
2021-02-23$60.87$103.8722,900——
2021-02-22$61.55$105.0311,900——
2021-02-19$60.04$102.4526,100——
2021-02-18$57.78$98.008,000——
2021-02-17$58.33$98.936,300——
2021-02-16$58.80$99.7312,800——
2021-02-12$60.12$101.968,200——
2021-02-11$60.96$103.396,100——
2021-02-10$60.97$103.417,000——
2021-02-09$60.51$102.637,700——
2021-02-08$62.50$106.0014,100——
2021-02-05$61.47$104.256,200——
2021-02-04$60.78$103.087,300——
2021-02-03$59.94$101.6611,300——
2021-02-02$58.13$98.598,000——
2021-02-01$58.19$98.6911,900——
2021-01-29$55.51$94.158,100——
2021-01-28$56.21$95.336,700——
2021-01-27$56.08$95.1113,000——
2021-01-26$56.20$95.327,100——
2021-01-25$56.56$95.9310,700——
2021-01-22$57.99$98.358,800——
2021-01-21$58.14$98.617,800——
2021-01-20$58.47$99.1715,800——
2021-01-19$58.00$98.3716,000——
2021-01-15$57.87$98.157,100——
2021-01-14$58.07$98.494,800——
2021-01-13$57.14$96.915,100——
2021-01-12$58.46$99.155,600——
2021-01-11$58.30$98.883,600——
2021-01-08$57.56$97.627,500——
2021-01-07$57.26$97.1111,100——
2021-01-06$57.21$97.0319,800——
2021-01-05$56.35$95.5720,800——
2021-01-04$55.72$94.5010,400——