NasdaqGS - Nasdaq Real Time Price USD
Nathan's Famous, Inc. (NATH)
99.06
-2.92
(-2.86%)
At close: May 9 at 4:00:00 PM EDT
99.06
0.00
(0.00%)
After hours: May 9 at 4:05:11 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 102.01 | 102.04 | 98.00 | 99.06 | 99.06 | 6,600 |
| May 8, 2025 | 99.00 | 104.96 | 97.97 | 101.98 | 101.98 | 24,500 |
| May 7, 2025 | 98.07 | 98.82 | 98.07 | 98.82 | 98.82 | 5,200 |
| May 6, 2025 | 98.15 | 98.74 | 98.15 | 98.74 | 98.74 | 3,200 |
| May 5, 2025 | 97.58 | 99.00 | 97.30 | 99.00 | 99.00 | 5,500 |
| May 2, 2025 | 98.07 | 101.04 | 97.79 | 97.86 | 97.86 | 9,000 |
| May 1, 2025 | 98.46 | 98.46 | 95.84 | 98.09 | 98.09 | 6,900 |
| Apr 30, 2025 | 97.55 | 99.01 | 96.31 | 97.75 | 97.75 | 12,500 |
| Apr 29, 2025 | 98.50 | 99.05 | 98.00 | 98.05 | 98.05 | 13,700 |
| Apr 28, 2025 | 96.22 | 98.19 | 94.00 | 98.19 | 98.19 | 10,300 |
| Apr 25, 2025 | 95.34 | 96.63 | 95.16 | 96.04 | 96.04 | 4,300 |
| Apr 24, 2025 | 96.94 | 96.94 | 95.12 | 95.82 | 95.82 | 6,100 |
| Apr 23, 2025 | 97.46 | 98.00 | 96.02 | 96.35 | 96.35 | 7,600 |
| Apr 22, 2025 | 95.02 | 97.10 | 94.82 | 97.08 | 97.08 | 9,000 |
| Apr 21, 2025 | 92.50 | 93.78 | 92.30 | 93.78 | 93.78 | 9,000 |
| Apr 17, 2025 | 94.46 | 95.79 | 93.62 | 93.98 | 93.98 | 13,300 |
| Apr 16, 2025 | 93.16 | 93.74 | 92.64 | 93.74 | 93.74 | 12,100 |
| Apr 15, 2025 | 92.89 | 95.00 | 92.89 | 94.24 | 94.24 | 9,100 |
| Apr 14, 2025 | 93.94 | 93.94 | 90.49 | 93.00 | 93.00 | 11,400 |
| Apr 11, 2025 | 91.21 | 94.08 | 91.21 | 92.84 | 92.84 | 6,200 |
| Apr 10, 2025 | 94.15 | 94.35 | 90.88 | 91.45 | 91.45 | 18,300 |
| Apr 9, 2025 | 91.54 | 97.00 | 88.73 | 94.62 | 94.62 | 12,200 |
| Apr 8, 2025 | 92.66 | 94.68 | 91.32 | 91.40 | 91.40 | 13,700 |
| Apr 7, 2025 | 91.00 | 92.84 | 89.43 | 90.61 | 90.61 | 9,100 |
| Apr 4, 2025 | 90.15 | 91.96 | 88.18 | 90.55 | 90.55 | 10,600 |
| Apr 3, 2025 | 92.90 | 92.90 | 91.01 | 91.95 | 91.95 | 10,800 |
| Apr 2, 2025 | 94.86 | 95.99 | 88.00 | 95.85 | 95.85 | 8,800 |
| Apr 1, 2025 | 96.36 | 96.45 | 95.73 | 95.97 | 95.97 | 4,900 |
| Mar 31, 2025 | 94.64 | 96.63 | 94.61 | 96.38 | 96.38 | 12,500 |
| Mar 28, 2025 | 97.00 | 97.00 | 94.80 | 94.80 | 94.80 | 6,500 |
| Mar 27, 2025 | 95.69 | 96.00 | 94.77 | 94.92 | 94.92 | 9,200 |
| Mar 26, 2025 | 93.41 | 94.87 | 93.41 | 94.87 | 94.87 | 7,000 |
| Mar 25, 2025 | 94.79 | 94.79 | 92.64 | 92.64 | 92.64 | 7,100 |
| Mar 24, 2025 | 95.58 | 95.58 | 93.65 | 93.95 | 93.95 | 10,000 |
| Mar 21, 2025 | 92.86 | 94.79 | 91.57 | 94.23 | 94.23 | 27,500 |
| Mar 20, 2025 | 94.77 | 94.77 | 93.59 | 93.59 | 93.59 | 4,800 |
| Mar 19, 2025 | 96.39 | 96.39 | 94.50 | 95.49 | 95.49 | 5,800 |
| Mar 18, 2025 | 93.95 | 95.60 | 92.98 | 95.56 | 95.56 | 14,200 |
| Mar 17, 2025 | 93.20 | 94.63 | 92.79 | 93.76 | 93.76 | 15,900 |
| Mar 14, 2025 | 92.75 | 93.82 | 92.66 | 92.66 | 92.66 | 10,200 |
| Mar 13, 2025 | 92.98 | 92.98 | 91.40 | 91.80 | 91.80 | 10,800 |
| Mar 12, 2025 | 93.91 | 95.09 | 92.86 | 93.69 | 93.69 | 11,000 |
| Mar 11, 2025 | 94.59 | 95.50 | 93.41 | 94.00 | 94.00 | 9,400 |
| Mar 10, 2025 | 97.66 | 97.66 | 94.59 | 94.59 | 94.59 | 8,200 |
| Mar 7, 2025 | 97.30 | 97.96 | 96.42 | 97.96 | 97.96 | 12,300 |
| Mar 6, 2025 | 96.22 | 97.39 | 94.53 | 96.50 | 96.50 | 13,700 |
| Mar 5, 2025 | 98.29 | 99.69 | 97.37 | 97.37 | 97.37 | 10,700 |
| Mar 4, 2025 | 99.92 | 100.98 | 98.20 | 98.73 | 98.73 | 10,900 |
| Mar 3, 2025 | 101.91 | 102.93 | 100.79 | 100.91 | 100.91 | 8,900 |
| Feb 28, 2025 | 102.40 | 102.40 | 100.65 | 101.91 | 101.91 | 12,900 |
| Feb 27, 2025 | 104.50 | 104.51 | 101.60 | 101.63 | 101.63 | 21,000 |
| Feb 26, 2025 | 102.48 | 104.96 | 102.00 | 104.77 | 104.77 | 47,700 |
| Feb 25, 2025 | 101.78 | 103.30 | 100.79 | 100.79 | 100.79 | 13,200 |
| Feb 24, 2025 | 101.23 | 102.05 | 100.13 | 100.13 | 100.13 | 12,600 |
| Feb 21, 2025 | 100.15 | 102.81 | 98.67 | 100.10 | 100.10 | 15,800 |
| Feb 20, 2025 | 100.87 | 100.88 | 97.85 | 100.15 | 100.15 | 9,800 |
| Feb 19, 2025 | 99.06 | 100.88 | 98.00 | 100.78 | 100.78 | 8,800 |
| Feb 18, 2025 | 0.5 Dividend | |||||
| Feb 18, 2025 | 98.70 | 102.00 | 98.45 | 100.02 | 100.02 | 14,900 |
| Feb 14, 2025 | 101.29 | 102.50 | 97.91 | 98.70 | 98.20 | 37,900 |
| Feb 13, 2025 | 92.48 | 102.27 | 91.00 | 100.50 | 99.99 | 83,800 |
| Feb 12, 2025 | 86.43 | 88.80 | 86.43 | 87.51 | 87.07 | 12,300 |
| Feb 11, 2025 | 85.56 | 88.35 | 85.56 | 87.60 | 87.16 | 10,500 |
| Feb 10, 2025 | 85.25 | 86.10 | 84.72 | 86.10 | 85.66 | 5,700 |
| Feb 7, 2025 | 84.50 | 85.20 | 84.35 | 84.35 | 83.92 | 6,300 |
| Feb 6, 2025 | 83.52 | 87.00 | 83.19 | 85.64 | 85.21 | 11,500 |
| Feb 5, 2025 | 82.35 | 83.41 | 82.10 | 83.41 | 82.99 | 6,900 |
| Feb 4, 2025 | 81.27 | 82.78 | 81.27 | 82.70 | 82.28 | 5,100 |
| Feb 3, 2025 | 80.81 | 82.16 | 80.81 | 82.16 | 81.74 | 6,000 |
| Jan 31, 2025 | 80.95 | 80.95 | 79.60 | 80.91 | 80.50 | 7,400 |
| Jan 30, 2025 | 82.22 | 83.68 | 80.97 | 81.49 | 81.08 | 5,200 |
| Jan 29, 2025 | 82.30 | 82.30 | 80.75 | 81.55 | 81.14 | 4,000 |
| Jan 28, 2025 | 82.99 | 82.99 | 81.40 | 81.40 | 80.99 | 7,500 |
| Jan 27, 2025 | 79.85 | 83.74 | 78.55 | 83.00 | 82.58 | 18,500 |
| Jan 24, 2025 | 79.17 | 80.92 | 79.17 | 79.78 | 79.38 | 9,300 |
| Jan 23, 2025 | 78.11 | 79.17 | 78.00 | 79.17 | 78.77 | 6,300 |
| Jan 22, 2025 | 79.86 | 79.86 | 77.92 | 77.92 | 77.53 | 4,600 |
| Jan 21, 2025 | 78.00 | 80.23 | 78.00 | 79.81 | 79.41 | 16,200 |
| Jan 17, 2025 | 78.93 | 78.98 | 77.67 | 78.08 | 77.68 | 7,800 |
| Jan 16, 2025 | 78.16 | 78.16 | 77.29 | 78.06 | 77.66 | 6,300 |
| Jan 15, 2025 | 77.05 | 78.47 | 77.05 | 78.47 | 78.07 | 3,700 |
| Jan 14, 2025 | 77.99 | 78.20 | 76.51 | 76.84 | 76.45 | 9,700 |
| Jan 13, 2025 | 75.42 | 77.30 | 75.15 | 77.30 | 76.91 | 7,400 |
| Jan 10, 2025 | 76.50 | 76.99 | 75.50 | 76.79 | 76.40 | 8,400 |
| Jan 8, 2025 | 77.50 | 79.03 | 77.15 | 77.30 | 76.91 | 11,200 |
| Jan 7, 2025 | 77.57 | 78.24 | 76.40 | 78.09 | 77.69 | 12,000 |
| Jan 6, 2025 | 79.42 | 79.45 | 78.50 | 78.56 | 78.16 | 16,000 |
| Jan 3, 2025 | 79.22 | 79.90 | 78.84 | 79.90 | 79.50 | 10,500 |
| Jan 2, 2025 | 78.36 | 80.16 | 78.36 | 78.43 | 78.03 | 11,700 |
| Dec 31, 2024 | 78.74 | 79.50 | 78.61 | 78.61 | 78.21 | 7,200 |
| Dec 30, 2024 | 80.40 | 80.40 | 78.00 | 79.18 | 78.78 | 3,900 |
| Dec 27, 2024 | 78.22 | 79.45 | 78.14 | 78.96 | 78.56 | 8,500 |
| Dec 26, 2024 | 79.15 | 80.39 | 79.15 | 79.96 | 79.55 | 4,600 |
| Dec 24, 2024 | 79.23 | 80.13 | 79.08 | 80.13 | 79.72 | 6,600 |
| Dec 23, 2024 | 79.89 | 79.97 | 78.41 | 79.78 | 79.38 | 8,200 |
| Dec 20, 2024 | 80.58 | 82.49 | 79.39 | 79.39 | 78.99 | 21,700 |
| Dec 19, 2024 | 81.83 | 82.21 | 80.00 | 81.84 | 81.43 | 10,200 |
| Dec 18, 2024 | 86.44 | 86.44 | 80.31 | 80.31 | 79.90 | 9,500 |
| Dec 17, 2024 | 87.00 | 87.53 | 85.42 | 85.42 | 84.99 | 14,300 |
| Dec 16, 2024 | 83.50 | 87.57 | 82.84 | 86.79 | 86.35 | 19,600 |
| Dec 13, 2024 | 85.20 | 85.20 | 82.49 | 82.92 | 82.50 | 11,600 |
| Dec 12, 2024 | 86.78 | 86.78 | 84.35 | 84.77 | 84.34 | 5,800 |
| Dec 11, 2024 | 86.50 | 87.93 | 86.06 | 87.09 | 86.65 | 21,700 |
| Dec 10, 2024 | 87.00 | 87.74 | 85.61 | 85.61 | 85.18 | 9,000 |
| Dec 9, 2024 | 85.27 | 88.00 | 85.27 | 86.49 | 86.05 | 19,400 |
| Dec 6, 2024 | 86.65 | 87.70 | 85.46 | 85.60 | 85.17 | 20,600 |
| Dec 5, 2024 | 86.20 | 87.33 | 83.31 | 87.33 | 86.89 | 15,600 |
| Dec 4, 2024 | 86.13 | 88.76 | 85.63 | 86.82 | 86.38 | 21,200 |
| Dec 3, 2024 | 87.00 | 87.00 | 85.96 | 86.65 | 86.21 | 7,900 |
| Dec 2, 2024 | 87.01 | 89.40 | 87.01 | 87.61 | 87.17 | 7,200 |
| Nov 29, 2024 | 87.60 | 89.56 | 86.68 | 87.50 | 87.06 | 14,300 |
| Nov 27, 2024 | 88.94 | 89.45 | 86.20 | 87.08 | 86.64 | 15,700 |
| Nov 26, 2024 | 83.87 | 88.98 | 83.47 | 88.35 | 87.90 | 33,200 |
| Nov 25, 2024 | 0.5 Dividend | |||||
| Nov 25, 2024 | 83.62 | 84.79 | 83.62 | 84.59 | 84.16 | 7,000 |
| Nov 22, 2024 | 84.80 | 84.80 | 84.05 | 84.05 | 83.13 | 4,700 |
| Nov 21, 2024 | 83.66 | 85.23 | 83.50 | 84.31 | 83.38 | 4,100 |
| Nov 20, 2024 | 83.10 | 84.70 | 82.30 | 82.86 | 81.95 | 17,200 |
| Nov 19, 2024 | 83.44 | 85.08 | 82.80 | 85.08 | 84.15 | 7,200 |
| Nov 18, 2024 | 83.92 | 85.48 | 83.16 | 83.44 | 82.52 | 10,000 |
| Nov 15, 2024 | 85.56 | 85.56 | 84.30 | 84.67 | 83.74 | 5,700 |
| Nov 14, 2024 | 86.25 | 87.20 | 83.52 | 85.35 | 84.41 | 34,000 |
| Nov 13, 2024 | 89.91 | 91.05 | 87.27 | 87.27 | 86.31 | 24,700 |
| Nov 12, 2024 | 93.08 | 94.97 | 90.37 | 91.10 | 90.10 | 8,100 |
| Nov 11, 2024 | 89.52 | 94.94 | 88.31 | 93.60 | 92.57 | 23,500 |
| Nov 8, 2024 | 87.80 | 89.50 | 85.66 | 89.49 | 88.51 | 19,300 |
| Nov 7, 2024 | 88.70 | 91.18 | 87.18 | 87.18 | 86.22 | 19,800 |
| Nov 6, 2024 | 87.90 | 91.56 | 87.72 | 88.70 | 87.73 | 27,200 |
| Nov 5, 2024 | 84.29 | 85.91 | 84.28 | 85.70 | 84.76 | 12,700 |
| Nov 4, 2024 | 85.19 | 85.19 | 84.30 | 84.30 | 83.37 | 6,700 |
| Nov 1, 2024 | 84.45 | 85.93 | 83.43 | 85.93 | 84.99 | 6,700 |
| Oct 31, 2024 | 86.18 | 86.18 | 83.75 | 84.23 | 83.30 | 5,600 |
| Oct 30, 2024 | 86.01 | 86.30 | 84.86 | 84.90 | 83.97 | 4,200 |
| Oct 29, 2024 | 84.10 | 87.00 | 84.10 | 86.06 | 85.11 | 6,600 |
| Oct 28, 2024 | 84.31 | 84.31 | 83.36 | 84.17 | 83.25 | 5,900 |
| Oct 25, 2024 | 83.10 | 83.35 | 83.10 | 83.35 | 82.43 | 2,100 |
| Oct 24, 2024 | 83.16 | 83.71 | 83.16 | 83.67 | 82.75 | 3,800 |
| Oct 23, 2024 | 85.97 | 86.40 | 84.77 | 84.84 | 83.91 | 6,600 |
| Oct 22, 2024 | 84.70 | 87.37 | 84.16 | 86.50 | 85.55 | 14,600 |
| Oct 21, 2024 | 87.95 | 88.52 | 85.31 | 85.31 | 84.37 | 13,100 |
| Oct 18, 2024 | 88.00 | 89.10 | 87.34 | 87.39 | 86.43 | 12,100 |
| Oct 17, 2024 | 87.00 | 88.42 | 86.00 | 88.21 | 87.24 | 17,200 |
| Oct 16, 2024 | 86.00 | 87.21 | 86.00 | 86.81 | 85.86 | 9,400 |
| Oct 15, 2024 | 85.00 | 86.00 | 84.23 | 84.23 | 83.30 | 6,100 |
| Oct 14, 2024 | 84.10 | 84.94 | 81.86 | 84.59 | 83.66 | 19,600 |
| Oct 11, 2024 | 81.06 | 84.06 | 79.68 | 84.06 | 83.14 | 14,300 |
| Oct 10, 2024 | 83.43 | 83.43 | 82.02 | 82.02 | 81.12 | 5,100 |
| Oct 9, 2024 | 83.70 | 84.35 | 83.41 | 83.41 | 82.49 | 9,600 |
| Oct 8, 2024 | 82.68 | 82.80 | 81.05 | 82.70 | 81.79 | 12,000 |
| Oct 7, 2024 | 80.42 | 83.04 | 80.02 | 82.39 | 81.48 | 13,600 |
| Oct 4, 2024 | 80.37 | 81.35 | 79.94 | 80.35 | 79.47 | 9,700 |
| Oct 3, 2024 | 80.55 | 81.09 | 79.40 | 80.50 | 79.62 | 9,500 |
| Oct 2, 2024 | 80.71 | 81.50 | 80.71 | 81.01 | 80.12 | 4,700 |
| Oct 1, 2024 | 80.61 | 81.50 | 80.61 | 80.70 | 79.81 | 6,400 |
| Sep 30, 2024 | 81.47 | 81.47 | 79.75 | 80.90 | 80.01 | 10,200 |
| Sep 27, 2024 | 80.64 | 81.88 | 80.64 | 81.40 | 80.51 | 6,600 |
| Sep 26, 2024 | 80.02 | 80.85 | 79.55 | 80.12 | 79.24 | 10,100 |
| Sep 25, 2024 | 79.02 | 79.79 | 79.02 | 79.68 | 78.80 | 6,900 |
| Sep 24, 2024 | 79.98 | 80.00 | 78.93 | 78.98 | 78.11 | 8,400 |
| Sep 23, 2024 | 78.65 | 79.96 | 78.52 | 79.96 | 79.08 | 16,100 |
| Sep 20, 2024 | 81.05 | 81.05 | 76.70 | 77.55 | 76.70 | 31,200 |
| Sep 19, 2024 | 79.92 | 81.23 | 79.48 | 81.23 | 80.34 | 24,000 |
| Sep 18, 2024 | 79.80 | 81.07 | 79.43 | 79.61 | 78.74 | 7,300 |
| Sep 17, 2024 | 80.00 | 81.52 | 80.00 | 80.19 | 79.31 | 7,800 |
| Sep 16, 2024 | 74.60 | 79.83 | 74.60 | 79.83 | 78.95 | 5,700 |
| Sep 13, 2024 | 77.61 | 78.88 | 76.40 | 77.99 | 77.13 | 7,100 |
| Sep 12, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 76.61 | 2,100 |
| Sep 11, 2024 | 76.72 | 77.25 | 76.23 | 76.48 | 75.64 | 5,700 |
| Sep 10, 2024 | 76.50 | 77.50 | 76.50 | 77.10 | 76.25 | 3,900 |
| Sep 9, 2024 | 77.20 | 77.20 | 76.23 | 76.23 | 75.39 | 6,000 |
| Sep 6, 2024 | 76.51 | 77.50 | 76.01 | 76.88 | 76.04 | 5,800 |
| Sep 5, 2024 | 77.00 | 77.00 | 75.81 | 75.81 | 74.98 | 2,700 |
| Sep 4, 2024 | 76.91 | 76.99 | 76.30 | 76.99 | 76.14 | 3,600 |
| Sep 3, 2024 | 77.62 | 77.62 | 76.27 | 76.91 | 76.07 | 6,200 |
| Aug 30, 2024 | 77.00 | 77.83 | 76.75 | 77.83 | 76.98 | 6,100 |
| Aug 29, 2024 | 76.60 | 77.08 | 76.25 | 77.08 | 76.23 | 7,700 |
| Aug 28, 2024 | 75.50 | 76.28 | 75.45 | 76.28 | 75.44 | 5,100 |
| Aug 27, 2024 | 76.50 | 76.93 | 75.00 | 75.35 | 74.52 | 7,600 |
| Aug 26, 2024 | 0.5 Dividend | |||||
| Aug 26, 2024 | 77.93 | 77.93 | 75.85 | 77.32 | 76.47 | 14,900 |
| Aug 23, 2024 | 75.25 | 78.53 | 75.25 | 78.53 | 77.17 | 10,100 |
| Aug 22, 2024 | 74.95 | 75.25 | 74.95 | 75.03 | 73.73 | 4,800 |
| Aug 21, 2024 | 74.27 | 74.99 | 73.99 | 74.99 | 73.69 | 5,200 |
| Aug 20, 2024 | 74.45 | 74.47 | 74.45 | 74.47 | 73.18 | 4,100 |
| Aug 19, 2024 | 73.73 | 74.47 | 73.73 | 74.47 | 73.18 | 5,000 |
| Aug 16, 2024 | 74.81 | 74.81 | 73.14 | 73.14 | 71.88 | 18,000 |
| Aug 15, 2024 | 73.28 | 74.76 | 73.00 | 74.76 | 73.47 | 9,000 |
| Aug 14, 2024 | 73.07 | 73.49 | 72.49 | 72.49 | 71.24 | 3,500 |
| Aug 13, 2024 | 72.64 | 73.41 | 72.53 | 72.99 | 71.73 | 4,000 |
| Aug 12, 2024 | 73.00 | 73.00 | 71.95 | 71.95 | 70.71 | 5,900 |
| Aug 9, 2024 | 73.00 | 73.05 | 71.77 | 72.85 | 71.59 | 8,200 |
| Aug 8, 2024 | 70.85 | 73.50 | 70.05 | 72.65 | 71.39 | 12,700 |
| Aug 7, 2024 | 70.75 | 70.75 | 69.85 | 69.85 | 68.64 | 3,100 |
| Aug 6, 2024 | 69.77 | 71.54 | 69.07 | 69.59 | 68.39 | 6,800 |
| Aug 5, 2024 | 70.20 | 71.65 | 69.12 | 69.26 | 68.06 | 9,900 |
| Aug 2, 2024 | 72.55 | 73.00 | 70.56 | 70.56 | 69.34 | 4,900 |
| Aug 1, 2024 | 74.52 | 74.55 | 73.71 | 74.55 | 73.26 | 7,200 |
| Jul 31, 2024 | 72.05 | 75.05 | 71.11 | 75.05 | 73.75 | 10,400 |
| Jul 30, 2024 | 72.10 | 73.00 | 71.52 | 71.98 | 70.74 | 5,200 |
| Jul 29, 2024 | 73.80 | 73.80 | 72.21 | 72.21 | 70.96 | 4,100 |
| Jul 26, 2024 | 73.00 | 73.79 | 73.00 | 73.74 | 72.47 | 5,200 |
| Jul 25, 2024 | 72.50 | 73.39 | 72.02 | 72.79 | 71.53 | 6,700 |
| Jul 24, 2024 | 73.00 | 73.00 | 72.31 | 72.32 | 71.07 | 4,500 |
| Jul 23, 2024 | 72.02 | 73.84 | 72.02 | 73.84 | 72.56 | 4,700 |
| Jul 22, 2024 | 72.50 | 72.88 | 72.16 | 72.69 | 71.43 | 7,400 |
| Jul 19, 2024 | 73.01 | 73.01 | 71.83 | 72.32 | 71.07 | 7,600 |
| Jul 18, 2024 | 72.50 | 74.06 | 72.50 | 72.90 | 71.64 | 14,300 |
| Jul 17, 2024 | 71.61 | 72.50 | 71.61 | 72.27 | 71.02 | 19,600 |
| Jul 16, 2024 | 71.50 | 72.00 | 71.50 | 71.75 | 70.51 | 15,000 |
| Jul 15, 2024 | 71.45 | 72.00 | 70.83 | 70.83 | 69.61 | 13,600 |
| Jul 12, 2024 | 71.75 | 72.00 | 71.04 | 71.23 | 70.00 | 21,700 |
| Jul 11, 2024 | 71.00 | 72.00 | 70.79 | 71.55 | 70.31 | 19,900 |
| Jul 10, 2024 | 70.50 | 70.75 | 69.84 | 69.84 | 68.63 | 16,300 |
| Jul 9, 2024 | 70.11 | 70.24 | 69.34 | 69.71 | 68.51 | 15,100 |
| Jul 8, 2024 | 69.99 | 71.25 | 69.68 | 69.95 | 68.74 | 13,300 |
| Jul 5, 2024 | 69.87 | 69.87 | 69.23 | 69.23 | 68.03 | 5,700 |
| Jul 3, 2024 | 69.80 | 70.00 | 69.32 | 69.32 | 68.12 | 3,600 |
| Jul 2, 2024 | 68.89 | 69.40 | 68.73 | 69.40 | 68.20 | 11,600 |
| Jul 1, 2024 | 68.38 | 69.12 | 68.26 | 68.61 | 67.42 | 5,900 |
| Jun 28, 2024 | 69.99 | 69.99 | 67.78 | 67.78 | 66.61 | 20,800 |
| Jun 27, 2024 | 68.08 | 69.61 | 67.76 | 69.61 | 68.41 | 14,500 |
| Jun 26, 2024 | 67.90 | 68.41 | 67.78 | 67.82 | 66.65 | 6,200 |
| Jun 25, 2024 | 68.28 | 68.54 | 67.44 | 67.79 | 66.62 | 3,100 |
| Jun 24, 2024 | 0.5 Dividend | |||||
| Jun 24, 2024 | 68.38 | 69.15 | 67.77 | 68.02 | 66.84 | 22,900 |
| Jun 21, 2024 | 68.87 | 69.90 | 68.20 | 68.20 | 66.53 | 14,800 |
| Jun 20, 2024 | 68.18 | 69.86 | 68.18 | 69.03 | 67.34 | 4,400 |
| Jun 18, 2024 | 69.76 | 69.76 | 66.35 | 67.65 | 65.99 | 5,900 |
| Jun 17, 2024 | 69.74 | 70.02 | 69.35 | 69.75 | 68.04 | 5,300 |
| Jun 14, 2024 | 68.81 | 69.49 | 68.67 | 69.49 | 67.79 | 3,300 |
| Jun 13, 2024 | 69.94 | 70.11 | 68.67 | 69.00 | 67.31 | 6,400 |
| Jun 12, 2024 | 70.25 | 70.75 | 70.09 | 70.09 | 68.37 | 13,100 |
| Jun 11, 2024 | 68.84 | 70.25 | 68.84 | 70.25 | 68.53 | 2,400 |
| Jun 10, 2024 | 69.20 | 70.00 | 69.20 | 70.00 | 68.29 | 2,700 |
| Jun 7, 2024 | 69.15 | 69.25 | 68.51 | 68.52 | 66.84 | 2,900 |
| Jun 6, 2024 | 69.32 | 69.32 | 69.10 | 69.10 | 67.41 | 1,400 |
| Jun 5, 2024 | 70.25 | 70.25 | 69.63 | 70.00 | 68.29 | 2,500 |
| Jun 4, 2024 | 70.22 | 70.24 | 69.00 | 70.24 | 68.52 | 3,200 |
| Jun 3, 2024 | 70.25 | 70.25 | 68.50 | 68.50 | 66.82 | 4,100 |
| May 31, 2024 | 68.85 | 70.89 | 68.85 | 70.89 | 69.15 | 4,700 |
| May 30, 2024 | 69.34 | 69.34 | 68.61 | 68.61 | 66.93 | 3,400 |
| May 29, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.43 | 2,400 |
| May 28, 2024 | 68.49 | 68.88 | 68.48 | 68.88 | 67.19 | 5,000 |
| May 24, 2024 | 67.75 | 68.15 | 67.00 | 67.30 | 65.65 | 6,800 |
| May 23, 2024 | 67.60 | 67.60 | 66.71 | 66.71 | 65.08 | 4,000 |
| May 22, 2024 | 68.46 | 68.96 | 68.01 | 68.56 | 66.88 | 4,500 |
| May 21, 2024 | 68.96 | 69.25 | 68.90 | 69.25 | 67.55 | 4,100 |
| May 20, 2024 | 69.65 | 69.65 | 68.41 | 68.94 | 67.25 | 3,800 |
| May 17, 2024 | 68.99 | 69.81 | 68.99 | 69.81 | 68.10 | 3,100 |
| May 16, 2024 | 68.26 | 68.69 | 68.26 | 68.69 | 67.01 | 3,800 |
| May 15, 2024 | 68.64 | 69.65 | 68.64 | 69.65 | 67.94 | 3,700 |
| May 14, 2024 | 67.50 | 68.04 | 67.39 | 68.04 | 66.37 | 3,800 |
| May 13, 2024 | 66.99 | 67.01 | 66.75 | 66.75 | 65.12 | 4,600 |
| May 10, 2024 | 67.24 | 67.24 | 66.99 | 66.99 | 65.35 | 2,900 |
Related Tickers
BH Biglari Holdings Inc.
239.53
-1.50%
CNNE Cannae Holdings, Inc.
18.39
-0.49%
BH-A Biglari Holdings Inc.
1,182.00
-1.09%
BJRI BJ's Restaurants, Inc.
39.10
+0.72%
DIN Dine Brands Global, Inc.
22.44
-0.58%
DRI Darden Restaurants, Inc.
198.41
-0.30%
PBPB Potbelly Corporation
9.87
-2.37%
BLMN Bloomin' Brands, Inc.
7.30
-0.41%
JACK Jack in the Box Inc.
26.92
-1.10%
KRUS Kura Sushi USA, Inc.
61.23
+1.14%