Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
5.31
-0.03 (-0.56%)
Feb 25, 2026, 4:00 PM EST - Market closed
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.41 | 5.76 | 5.41 | 5.62 | - | 5.24% | 45,028 |
| 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 |