Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
15.14
-0.55 (-3.51%)
Jun 29, 2026, 1:43 PM EDT - Market open
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 15.69 | 15.69 | 14.71 | 14.95 | - | -4.72% | 36,973 |
| Jun 26, 2026 | 15.34 | 15.98 | 14.69 | 15.69 | 15.69 | 5.23% | 106,941 |
| Jun 25, 2026 | 14.93 | 15.30 | 14.76 | 14.91 | 14.91 | 0.68% | 46,666 |
| Jun 24, 2026 | 13.88 | 15.42 | 13.88 | 14.81 | 14.81 | 8.34% | 80,308 |
| Jun 23, 2026 | 13.50 | 13.91 | 13.50 | 13.67 | 13.67 | -0.51% | 15,756 |
| Jun 22, 2026 | 13.98 | 14.02 | 13.22 | 13.74 | 13.74 | -1.58% | 19,223 |
| Jun 18, 2026 | 13.27 | 14.50 | 13.27 | 13.96 | 13.96 | 4.02% | 34,304 |
| Jun 17, 2026 | 13.29 | 13.76 | 12.83 | 13.42 | 13.42 | -0.45% | 19,871 |
| Jun 16, 2026 | 13.74 | 13.89 | 13.20 | 13.48 | 13.48 | -2.46% | 27,836 |
| Jun 15, 2026 | 14.50 | 14.50 | 13.51 | 13.82 | 13.82 | -3.15% | 19,904 |
| Jun 12, 2026 | 14.25 | 14.50 | 14.00 | 14.27 | 14.27 | 0.21% | 48,028 |
| Jun 11, 2026 | 13.70 | 14.45 | 13.70 | 14.24 | 14.24 | 4.55% | 55,947 |
| Jun 10, 2026 | 13.33 | 13.95 | 13.33 | 13.62 | 13.62 | 2.10% | 31,472 |
| Jun 9, 2026 | 12.94 | 13.34 | 12.85 | 13.34 | 13.34 | 5.04% | 13,209 |
| Jun 8, 2026 | 12.51 | 13.76 | 12.51 | 12.70 | 12.70 | 3.25% | 26,054 |
| Jun 5, 2026 | 13.07 | 13.23 | 12.17 | 12.30 | 12.30 | -5.89% | 40,995 |
| Jun 4, 2026 | 12.88 | 13.75 | 11.72 | 13.07 | 13.07 | 1.48% | 33,845 |
| Jun 3, 2026 | 13.12 | 13.28 | 12.41 | 12.88 | 12.88 | -3.01% | 30,289 |
| Jun 2, 2026 | 12.45 | 13.56 | 12.45 | 13.28 | 13.28 | 4.08% | 28,542 |
| Jun 1, 2026 | 12.50 | 13.18 | 12.21 | 12.76 | 12.76 | 1.27% | 36,720 |
| May 29, 2026 | 11.48 | 12.60 | 11.02 | 12.60 | 12.60 | 9.76% | 35,574 |
| May 28, 2026 | 11.13 | 11.59 | 10.60 | 11.48 | 11.48 | 3.52% | 41,045 |
| May 27, 2026 | 11.44 | 11.60 | 10.96 | 11.09 | 11.09 | -2.29% | 30,168 |
| May 26, 2026 | 10.67 | 12.20 | 10.62 | 11.35 | 11.35 | 6.57% | 53,027 |
| May 22, 2026 | 11.30 | 11.40 | 10.60 | 10.65 | 10.65 | -4.05% | 30,545 |
| May 21, 2026 | 11.06 | 11.35 | 10.83 | 11.10 | 11.10 | -0.72% | 34,530 |
| May 20, 2026 | 11.82 | 11.94 | 10.96 | 11.18 | 11.18 | -5.41% | 42,596 |
| May 19, 2026 | 12.40 | 12.59 | 11.64 | 11.82 | 11.82 | -5.21% | 71,976 |
| May 18, 2026 | 12.55 | 12.99 | 12.01 | 12.47 | 12.47 | -0.95% | 45,445 |
| May 15, 2026 | 12.36 | 12.69 | 12.06 | 12.59 | 12.59 | 0.80% | 19,086 |
| May 14, 2026 | 12.84 | 12.84 | 12.24 | 12.49 | 12.49 | -1.89% | 18,483 |
| May 13, 2026 | 12.94 | 13.06 | 12.51 | 12.73 | 12.73 | -1.70% | 30,150 |
| May 12, 2026 | 12.10 | 13.39 | 11.98 | 12.95 | 12.95 | 7.47% | 84,375 |
| May 11, 2026 | 12.54 | 12.62 | 11.80 | 12.05 | 12.05 | -4.89% | 98,787 |
| May 8, 2026 | 12.20 | 12.79 | 11.25 | 12.67 | 12.67 | 5.58% | 82,504 |
| May 7, 2026 | 13.49 | 13.95 | 11.23 | 12.00 | 12.00 | 6.01% | 217,539 |
| May 6, 2026 | 11.10 | 11.60 | 10.63 | 11.32 | 11.32 | 1.21% | 112,842 |
| May 5, 2026 | 12.91 | 13.00 | 11.00 | 11.19 | 11.19 | -12.72% | 108,268 |
| May 4, 2026 | 12.77 | 13.24 | 12.64 | 12.82 | 12.82 | 1.38% | 56,382 |
| May 1, 2026 | 12.73 | 13.16 | 12.41 | 12.64 | 12.64 | -0.16% | 31,406 |
| Apr 30, 2026 | 12.00 | 12.75 | 11.94 | 12.66 | 12.66 | 4.71% | 40,225 |
| Apr 29, 2026 | 11.67 | 12.34 | 11.67 | 12.09 | 12.09 | 3.60% | 55,445 |
| Apr 28, 2026 | 11.48 | 11.84 | 10.86 | 11.67 | 11.67 | 1.57% | 73,648 |
| Apr 27, 2026 | 11.42 | 12.11 | 11.14 | 11.49 | 11.49 | 1.59% | 51,322 |
| Apr 24, 2026 | 9.86 | 11.50 | 9.86 | 11.31 | 11.31 | 14.53% | 71,367 |
| Apr 23, 2026 | 10.55 | 10.56 | 9.62 | 9.88 | 9.88 | -6.40% | 30,260 |
| Apr 22, 2026 | 9.86 | 10.62 | 9.41 | 10.55 | 10.55 | 7.54% | 82,185 |
| Apr 21, 2026 | 9.54 | 9.86 | 9.40 | 9.81 | 9.81 | 3.26% | 62,973 |
| Apr 20, 2026 | 9.25 | 9.50 | 8.87 | 9.50 | 9.50 | 3.71% | 69,500 |
| Apr 17, 2026 | 8.69 | 9.30 | 8.64 | 9.16 | 9.16 | 7.26% | 33,681 |
| Apr 16, 2026 | 8.54 | 8.55 | 8.27 | 8.54 | 8.54 | 0.23% | 37,207 |
| Apr 15, 2026 | 8.40 | 8.70 | 8.25 | 8.52 | 8.52 | 1.31% | 36,476 |
| Apr 14, 2026 | 8.38 | 8.71 | 8.21 | 8.41 | 8.41 | 0.24% | 49,907 |
| Apr 13, 2026 | 8.08 | 8.45 | 8.03 | 8.39 | 8.39 | 3.64% | 23,200 |
| Apr 10, 2026 | 8.24 | 8.24 | 7.89 | 8.10 | 8.10 | -1.76% | 91,065 |
| Apr 9, 2026 | 8.10 | 8.30 | 7.98 | 8.24 | 8.24 | 1.60% | 26,320 |
| Apr 8, 2026 | 8.21 | 8.56 | 7.90 | 8.11 | 8.11 | 1.00% | 39,944 |
| Apr 7, 2026 | 8.15 | 8.25 | 7.81 | 8.03 | 8.03 | -3.25% | 31,224 |
| Apr 6, 2026 | 8.55 | 8.59 | 8.19 | 8.30 | 8.30 | -2.70% | 61,645 |
| Apr 2, 2026 | 8.65 | 8.65 | 8.26 | 8.53 | 8.53 | -3.62% | 104,498 |
| Apr 1, 2026 | 8.66 | 9.35 | 8.42 | 8.85 | 8.85 | 3.51% | 98,523 |
| Mar 31, 2026 | 8.61 | 8.75 | 8.33 | 8.55 | 8.55 | -0.70% | 47,649 |
| Mar 30, 2026 | 9.20 | 9.58 | 8.41 | 8.61 | 8.61 | -6.41% | 108,856 |
| Mar 27, 2026 | 9.41 | 9.81 | 8.55 | 9.20 | 9.20 | -2.44% | 203,028 |
| Mar 26, 2026 | 7.50 | 9.95 | 7.44 | 9.43 | 9.43 | 55.61% | 1,672,338 |
| Mar 25, 2026 | 6.55 | 6.83 | 6.00 | 6.06 | 6.06 | -7.48% | 122,170 |
| Mar 24, 2026 | 6.52 | 6.87 | 6.35 | 6.55 | 6.55 | 4.13% | 39,941 |
| Mar 23, 2026 | 6.27 | 6.51 | 6.23 | 6.29 | 6.29 | 2.44% | 8,822 |
| Mar 20, 2026 | 6.58 | 6.73 | 6.14 | 6.14 | 6.14 | -7.39% | 61,421 |
| Mar 19, 2026 | 6.57 | 6.79 | 6.45 | 6.63 | 6.63 | -0.90% | 35,521 |
| Mar 18, 2026 | 6.57 | 6.82 | 6.50 | 6.69 | 6.69 | 0.60% | 39,660 |
| Mar 17, 2026 | 6.27 | 6.80 | 6.24 | 6.65 | 6.65 | 6.06% | 51,605 |
| Mar 16, 2026 | 6.16 | 6.58 | 6.10 | 6.27 | 6.27 | 2.62% | 43,710 |
| Mar 13, 2026 | 6.29 | 6.29 | 6.10 | 6.11 | 6.11 | 1.66% | 15,787 |
| Mar 12, 2026 | 6.00 | 6.26 | 6.00 | 6.01 | 6.01 | -0.17% | 19,796 |
| Mar 11, 2026 | 6.01 | 6.15 | 5.94 | 6.02 | 6.02 | 0.33% | 41,061 |
| Mar 10, 2026 | 5.96 | 6.50 | 5.90 | 6.00 | 6.00 | - | 118,018 |
| Mar 9, 2026 | 5.89 | 6.09 | 5.70 | 6.00 | 6.00 | 0.17% | 26,899 |
| Mar 6, 2026 | 5.86 | 6.16 | 5.79 | 5.99 | 5.99 | 1.70% | 27,403 |
| Mar 5, 2026 | 6.54 | 6.68 | 5.87 | 5.89 | 5.89 | -11.16% | 38,872 |
| Mar 4, 2026 | 6.29 | 7.09 | 6.28 | 6.63 | 6.63 | 5.57% | 98,942 |
| Mar 3, 2026 | 6.28 | 6.38 | 5.96 | 6.28 | 6.28 | 0.08% | 94,724 |
| Mar 2, 2026 | 5.71 | 6.40 | 5.66 | 6.28 | 6.28 | 6.90% | 75,791 |
| Feb 27, 2026 | 5.45 | 5.94 | 5.45 | 5.87 | 5.87 | 5.20% | 64,396 |
| Feb 26, 2026 | 5.38 | 5.65 | 5.26 | 5.58 | 5.58 | 2.39% | 43,161 |
| Feb 25, 2026 | 5.41 | 5.76 | 5.41 | 5.45 | 5.45 | 2.06% | 49,398 |
| Feb 24, 2026 | 5.20 | 5.77 | 5.19 | 5.34 | 5.34 | 3.29% | 64,399 |
| Feb 23, 2026 | 5.19 | 5.64 | 5.02 | 5.17 | 5.17 | -1.34% | 119,985 |
| Feb 20, 2026 | 4.41 | 5.44 | 4.32 | 5.24 | 5.24 | 15.93% | 125,551 |
| Feb 19, 2026 | 3.93 | 4.56 | 3.80 | 4.52 | 4.52 | 15.90% | 132,687 |
| Feb 18, 2026 | 3.94 | 4.37 | 3.57 | 3.90 | 3.90 | -1.54% | 171,834 |
| Feb 17, 2026 | 4.40 | 4.40 | 3.84 | 3.96 | 3.96 | 0.63% | 38,319 |
| 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 | -4.72% | 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 | -1.33% | 43,182 |
| Feb 6, 2026 | 4.56 | 4.87 | 4.46 | 4.46 | 4.46 | 1.33% | 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 | -0.78% | 28,709 |