Noodles & Company (NDLS)
NASDAQ: NDLS · Real-Time Price · USD
11.31
+1.43 (14.47%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |