Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
6.65
+0.38 (6.06%)
At close: Mar 17, 2026, 4:00 PM EDT
6.52
-0.13 (-1.95%)
After-hours: Mar 17, 2026, 4:57 PM EDT
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6.27 | 6.80 | 6.24 | 6.65 | - | 6.06% | 49,385 |
| Mar 16, 2026 | 6.16 | 6.58 | 6.10 | 6.27 | 6.27 | 2.62% | 43,660 |
| 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% | 19,795 |
| Mar 11, 2026 | 6.01 | 6.15 | 5.94 | 6.02 | 6.02 | 0.33% | 41,060 |
| 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% | 27,399 |
| Mar 5, 2026 | 6.54 | 6.68 | 5.87 | 5.89 | 5.89 | -11.16% | 38,829 |
| Mar 4, 2026 | 6.29 | 7.09 | 6.28 | 6.63 | 6.63 | 5.57% | 98,457 |
| 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% | 64,310 |
| 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 |