Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
5.87
+0.29 (5.20%)
At close: Feb 27, 2026, 4:00 PM EST
5.28
-0.59 (-10.08%)
After-hours: Feb 27, 2026, 7:48 PM EST
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.45 | 5.94 | 5.45 | 5.87 | 5.87 | 5.20% | 64,310 |
| Feb 26, 2026 | 5.38 | 5.65 | 5.26 | 5.58 | 5.58 | 2.39% | 43,141 |
| Feb 25, 2026 | 5.41 | 5.76 | 5.41 | 5.45 | 5.45 | 2.06% | 46,838 |
| Feb 24, 2026 | 5.20 | 5.77 | 5.19 | 5.34 | 5.34 | 3.29% | 64,376 |
| Feb 23, 2026 | 5.19 | 5.64 | 5.02 | 5.17 | 5.17 | -1.34% | 119,923 |
| Feb 20, 2026 | 4.41 | 5.44 | 4.32 | 5.24 | 5.24 | 15.93% | 125,546 |
| Feb 19, 2026 | 3.93 | 4.56 | 3.80 | 4.52 | 4.52 | 15.90% | 132,456 |
| Feb 18, 2026 | 3.94 | 4.37 | 3.57 | 3.90 | 3.90 | -1.54% | 170,016 |
| Feb 17, 2026 | 4.40 | 4.40 | 3.84 | 3.96 | 3.96 | 0.64% | 38,220 |
| Feb 13, 2026 | 3.91 | 4.09 | 3.85 | 3.94 | 3.94 | -1.60% | 36,328 |
| Feb 12, 2026 | 4.00 | 4.40 | 3.76 | 4.00 | 4.00 | 2.88% | 45,270 |
| Feb 11, 2026 | 4.16 | 4.16 | 3.86 | 3.89 | 3.89 | -4.73% | 54,382 |
| Feb 10, 2026 | 4.42 | 4.42 | 4.07 | 4.08 | 4.08 | -7.25% | 50,976 |
| Feb 9, 2026 | 4.53 | 4.64 | 4.16 | 4.40 | 4.40 | -1.32% | 43,182 |
| Feb 6, 2026 | 4.56 | 4.87 | 4.46 | 4.46 | 4.46 | 1.32% | 23,609 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.40 | 4.40 | 4.40 | -14.74% | 75,197 |
| Feb 4, 2026 | 5.27 | 5.27 | 5.12 | 5.16 | 5.16 | -0.77% | 28,709 |
| Feb 3, 2026 | 5.21 | 5.44 | 5.13 | 5.20 | 5.20 | -2.95% | 24,052 |
| Feb 2, 2026 | 5.36 | 5.54 | 5.12 | 5.36 | 5.36 | 1.36% | 29,831 |
| Jan 30, 2026 | 5.60 | 5.64 | 5.21 | 5.29 | 5.29 | -5.13% | 21,638 |
| Jan 29, 2026 | 5.68 | 5.82 | 5.44 | 5.57 | 5.57 | -1.17% | 32,844 |
| Jan 28, 2026 | 6.12 | 6.12 | 5.64 | 5.64 | 5.64 | -7.27% | 29,367 |
| Jan 27, 2026 | 5.93 | 6.42 | 5.87 | 6.08 | 6.08 | 2.60% | 17,226 |
| Jan 26, 2026 | 6.16 | 6.31 | 5.72 | 5.93 | 5.93 | -4.05% | 18,708 |
| Jan 23, 2026 | 6.32 | 6.56 | 6.12 | 6.18 | 6.18 | -0.99% | 21,312 |
| Jan 22, 2026 | 6.53 | 6.66 | 6.24 | 6.24 | 6.24 | -2.50% | 33,782 |
| Jan 21, 2026 | 6.30 | 6.53 | 6.08 | 6.40 | 6.40 | 1.46% | 20,622 |
| Jan 20, 2026 | 6.88 | 6.94 | 6.26 | 6.31 | 6.31 | -7.24% | 21,110 |
| Jan 16, 2026 | 6.41 | 6.95 | 6.41 | 6.80 | 6.80 | 1.34% | 14,568 |
| Jan 15, 2026 | 6.59 | 6.81 | 6.40 | 6.71 | 6.71 | 1.05% | 25,643 |
| Jan 14, 2026 | 6.48 | 6.77 | 6.40 | 6.64 | 6.64 | 3.62% | 32,840 |
| Jan 13, 2026 | 6.88 | 6.89 | 6.40 | 6.41 | 6.41 | -6.87% | 36,916 |
| Jan 12, 2026 | 6.56 | 7.14 | 6.42 | 6.88 | 6.88 | 14.61% | 107,591 |
| Jan 9, 2026 | 6.24 | 6.27 | 5.84 | 6.00 | 6.00 | -4.00% | 23,339 |
| Jan 8, 2026 | 6.24 | 6.46 | 6.16 | 6.25 | 6.25 | -1.37% | 25,757 |
| Jan 7, 2026 | 6.16 | 6.47 | 5.92 | 6.34 | 6.34 | 4.83% | 72,231 |
| Jan 6, 2026 | 6.00 | 6.16 | 5.88 | 6.05 | 6.05 | 1.48% | 19,514 |
| Jan 5, 2026 | 5.88 | 6.18 | 5.49 | 5.96 | 5.96 | 0.56% | 35,131 |
| Jan 2, 2026 | 5.68 | 6.04 | 5.60 | 5.93 | 5.93 | 4.96% | 40,366 |
| Dec 31, 2025 | 5.52 | 5.92 | 5.37 | 5.65 | 5.65 | 1.97% | 29,387 |
| Dec 30, 2025 | 5.49 | 5.60 | 5.23 | 5.54 | 5.54 | 0.98% | 49,719 |
| Dec 29, 2025 | 5.55 | 5.92 | 5.44 | 5.49 | 5.48 | -3.06% | 57,504 |
| Dec 26, 2025 | 5.20 | 5.75 | 5.15 | 5.66 | 5.66 | 8.62% | 75,992 |
| Dec 24, 2025 | 4.96 | 5.23 | 4.88 | 5.21 | 5.21 | 3.19% | 26,094 |
| Dec 23, 2025 | 5.07 | 5.25 | 4.91 | 5.05 | 5.05 | 0.96% | 82,299 |
| Dec 22, 2025 | 5.22 | 5.36 | 4.96 | 5.00 | 5.00 | -4.40% | 128,315 |
| Dec 19, 2025 | 5.00 | 5.59 | 5.00 | 5.23 | 5.23 | 3.77% | 82,566 |
| Dec 18, 2025 | 5.12 | 5.60 | 5.04 | 5.04 | 5.04 | 1.96% | 97,671 |
| Dec 17, 2025 | 5.28 | 6.40 | 4.80 | 4.94 | 4.94 | -0.34% | 183,094 |
| Dec 16, 2025 | 5.52 | 5.84 | 4.92 | 4.96 | 4.96 | -8.72% | 106,010 |
| Dec 15, 2025 | 6.00 | 6.36 | 5.28 | 5.43 | 5.43 | -6.95% | 73,256 |
| Dec 12, 2025 | 6.40 | 6.49 | 5.73 | 5.84 | 5.84 | -8.65% | 78,838 |
| Dec 11, 2025 | 6.43 | 6.88 | 6.39 | 6.39 | 6.39 | -2.46% | 35,618 |
| Dec 10, 2025 | 6.80 | 7.00 | 6.12 | 6.55 | 6.55 | -5.66% | 106,377 |
| Dec 9, 2025 | 7.44 | 7.93 | 6.83 | 6.95 | 6.95 | -6.13% | 248,536 |
| Dec 8, 2025 | 7.84 | 8.32 | 7.37 | 7.40 | 7.40 | -5.43% | 49,158 |
| Dec 5, 2025 | 7.44 | 8.64 | 7.28 | 7.83 | 7.83 | 3.94% | 73,074 |
| Dec 4, 2025 | 7.46 | 7.80 | 6.96 | 7.53 | 7.53 | -0.92% | 51,793 |
| Dec 3, 2025 | 6.29 | 7.72 | 6.16 | 7.60 | 7.60 | 18.44% | 198,624 |
| Dec 2, 2025 | 6.11 | 6.80 | 5.88 | 6.42 | 6.42 | 11.39% | 88,904 |
| Dec 1, 2025 | 5.52 | 6.26 | 5.36 | 5.76 | 5.76 | 2.60% | 163,084 |
| Nov 28, 2025 | 5.64 | 5.92 | 5.53 | 5.61 | 5.61 | -3.84% | 11,122 |
| Nov 26, 2025 | 5.75 | 5.92 | 5.60 | 5.84 | 5.84 | 2.91% | 71,496 |
| Nov 25, 2025 | 5.51 | 5.71 | 5.18 | 5.67 | 5.67 | 8.55% | 38,785 |
| Nov 24, 2025 | 4.88 | 5.51 | 4.84 | 5.23 | 5.23 | 7.09% | 84,043 |
| Nov 21, 2025 | 5.12 | 5.31 | 4.84 | 4.88 | 4.88 | -4.16% | 30,797 |
| Nov 20, 2025 | 5.25 | 5.36 | 5.04 | 5.09 | 5.09 | -2.64% | 40,678 |
| Nov 19, 2025 | 5.20 | 5.36 | 5.11 | 5.23 | 5.23 | -1.17% | 36,627 |
| Nov 18, 2025 | 5.21 | 5.48 | 5.20 | 5.29 | 5.29 | -1.05% | 28,572 |
| Nov 17, 2025 | 5.62 | 5.92 | 5.28 | 5.35 | 5.35 | -7.19% | 67,922 |
| Nov 14, 2025 | 5.80 | 5.87 | 5.52 | 5.76 | 5.76 | -1.81% | 65,352 |
| Nov 13, 2025 | 5.93 | 6.14 | 5.75 | 5.87 | 5.87 | -1.51% | 18,247 |
| Nov 12, 2025 | 6.08 | 6.12 | 5.72 | 5.96 | 5.96 | -1.49% | 27,248 |
| Nov 11, 2025 | 5.44 | 6.05 | 5.40 | 6.05 | 6.05 | 7.39% | 25,930 |
| Nov 10, 2025 | 5.74 | 5.80 | 5.41 | 5.63 | 5.63 | -0.93% | 59,072 |
| Nov 7, 2025 | 5.78 | 6.00 | 5.44 | 5.69 | 5.68 | -4.90% | 77,576 |
| Nov 6, 2025 | 6.19 | 6.40 | 5.60 | 5.98 | 5.98 | 13.33% | 103,705 |
| Nov 5, 2025 | 5.36 | 5.82 | 5.20 | 5.28 | 5.28 | -3.53% | 79,476 |
| Nov 4, 2025 | 5.36 | 5.56 | 5.27 | 5.47 | 5.47 | -0.83% | 20,227 |
| Nov 3, 2025 | 5.30 | 5.60 | 5.21 | 5.51 | 5.51 | 5.75% | 18,869 |
| Oct 31, 2025 | 5.49 | 5.73 | 5.04 | 5.21 | 5.21 | -7.78% | 101,794 |
| Oct 30, 2025 | 5.71 | 6.08 | 5.37 | 5.65 | 5.65 | -1.62% | 79,067 |
| Oct 29, 2025 | 5.94 | 6.24 | 5.64 | 5.75 | 5.75 | -5.85% | 45,283 |
| Oct 28, 2025 | 5.68 | 6.56 | 5.68 | 6.10 | 6.10 | 7.96% | 99,750 |
| Oct 27, 2025 | 6.24 | 6.26 | 5.33 | 5.65 | 5.65 | -10.82% | 167,535 |
| Oct 24, 2025 | 6.78 | 7.11 | 6.16 | 6.34 | 6.34 | -6.45% | 188,924 |
| Oct 23, 2025 | 8.80 | 9.04 | 6.56 | 6.78 | 6.78 | -11.54% | 587,604 |
| Oct 22, 2025 | 5.73 | 10.00 | 5.73 | 7.66 | 7.66 | 33.03% | 3,716,764 |
| Oct 21, 2025 | 5.20 | 5.84 | 5.20 | 5.76 | 5.76 | 7.81% | 37,753 |
| Oct 20, 2025 | 5.12 | 5.44 | 4.98 | 5.34 | 5.34 | 8.18% | 22,255 |
| Oct 17, 2025 | 5.12 | 5.21 | 4.81 | 4.94 | 4.94 | -3.40% | 11,600 |
| Oct 16, 2025 | 5.36 | 5.36 | 5.04 | 5.11 | 5.11 | -3.71% | 8,044 |
| Oct 15, 2025 | 5.20 | 5.52 | 5.16 | 5.31 | 5.31 | 2.87% | 17,590 |
| Oct 14, 2025 | 4.96 | 5.20 | 4.88 | 5.16 | 5.16 | -0.15% | 12,315 |
| Oct 13, 2025 | 5.01 | 5.20 | 5.01 | 5.17 | 5.17 | -0.52% | 14,064 |
| Oct 10, 2025 | 5.20 | 5.41 | 5.05 | 5.20 | 5.20 | 0.93% | 17,505 |
| Oct 9, 2025 | 4.98 | 5.20 | 4.97 | 5.15 | 5.15 | -0.17% | 18,376 |
| Oct 8, 2025 | 5.02 | 5.28 | 4.88 | 5.16 | 5.16 | 4.95% | 17,268 |
| Oct 7, 2025 | 5.04 | 5.28 | 4.81 | 4.91 | 4.91 | -3.87% | 18,553 |
| Oct 6, 2025 | 5.28 | 5.32 | 5.03 | 5.11 | 5.11 | -0.43% | 10,441 |