Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
11.67
+0.18 (1.57%)
At close: Apr 28, 2026, 4:00 PM EDT
11.80
+0.13 (1.11%)
After-hours: Apr 28, 2026, 5:21 PM EDT
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.48 | 11.84 | 10.86 | 11.80 | 11.80 | 2.70% | 73,085 |
| Apr 27, 2026 | 11.42 | 12.11 | 11.14 | 11.49 | 11.49 | 1.59% | 51,238 |
| Apr 24, 2026 | 9.86 | 11.50 | 9.86 | 11.31 | 11.31 | 14.53% | 71,345 |
| Apr 23, 2026 | 10.55 | 10.56 | 9.62 | 9.88 | 9.88 | -6.40% | 30,252 |
| Apr 22, 2026 | 9.86 | 10.62 | 9.41 | 10.55 | 10.55 | 7.54% | 82,146 |
| Apr 21, 2026 | 9.54 | 9.86 | 9.40 | 9.81 | 9.81 | 3.26% | 62,959 |
| Apr 20, 2026 | 9.25 | 9.50 | 8.87 | 9.50 | 9.50 | 3.71% | 68,900 |
| 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% | 37,198 |
| 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% | 23,197 |
| 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% | 39,938 |
| Apr 7, 2026 | 8.15 | 8.25 | 7.81 | 8.03 | 8.03 | -3.25% | 31,189 |
| Apr 6, 2026 | 8.55 | 8.59 | 8.19 | 8.30 | 8.30 | -2.70% | 61,535 |
| Apr 2, 2026 | 8.65 | 8.65 | 8.26 | 8.53 | 8.53 | -3.62% | 98,368 |
| Apr 1, 2026 | 8.66 | 9.35 | 8.42 | 8.85 | 8.85 | 3.51% | 98,473 |
| Mar 31, 2026 | 8.61 | 8.75 | 8.33 | 8.55 | 8.55 | -0.70% | 46,507 |
| Mar 30, 2026 | 9.20 | 9.58 | 8.41 | 8.61 | 8.61 | -6.41% | 107,911 |
| Mar 27, 2026 | 9.41 | 9.81 | 8.55 | 9.20 | 9.20 | -2.44% | 201,554 |
| Mar 26, 2026 | 7.50 | 9.95 | 7.44 | 9.43 | 9.43 | 55.61% | 1,662,358 |
| Mar 25, 2026 | 6.55 | 6.83 | 6.00 | 6.06 | 6.06 | -7.48% | 117,762 |
| 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 | 0.64% | 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 | -4.73% | 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 |