Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	17.68	18.38	17.50	18.12	18.12	1.68%	55,786
Aug 4, 2026	18.61	19.00	17.82	17.82	17.82	-3.83%	61,310
Aug 3, 2026	18.89	18.95	17.76	18.53	18.53	-0.48%	140,199
Jul 31, 2026	17.58	19.00	16.91	18.62	18.62	5.92%	103,669
Jul 30, 2026	15.94	17.60	15.58	17.58	17.58	10.29%	165,229
Jul 29, 2026	14.91	16.30	14.91	15.94	15.94	7.85%	87,125
Jul 28, 2026	14.50	15.09	14.22	14.78	14.78	3.72%	92,806
Jul 27, 2026	15.55	16.06	14.17	14.25	14.25	-7.23%	80,561
Jul 24, 2026	15.37	16.65	14.30	15.36	15.36	24.37%	417,227
Jul 23, 2026	12.55	12.77	12.12	12.35	12.35	-2.37%	47,539
Jul 22, 2026	12.00	12.82	12.00	12.65	12.65	6.12%	58,937
Jul 21, 2026	11.16	12.08	11.16	11.92	11.92	9.66%	39,326
Jul 20, 2026	11.00	11.37	10.78	10.87	10.87	-2.16%	28,207
Jul 17, 2026	11.60	12.01	11.11	11.11	11.11	-3.39%	17,743
Jul 16, 2026	11.54	11.82	11.42	11.50	11.50	-1.12%	31,163
Jul 15, 2026	11.83	12.24	11.33	11.63	11.63	-2.10%	17,228
Jul 14, 2026	12.68	12.92	11.74	11.88	11.88	-5.56%	44,281
Jul 13, 2026	12.50	12.84	12.36	12.58	12.58	0.40%	24,036
Jul 10, 2026	12.18	12.94	11.76	12.53	12.53	3.98%	27,933
Jul 9, 2026	11.93	12.57	11.67	12.05	12.05	0.25%	30,910
Jul 8, 2026	12.90	12.90	11.63	12.02	12.02	-6.89%	55,508
Jul 7, 2026	13.69	13.89	12.36	12.91	12.91	-6.18%	36,183
Jul 6, 2026	14.51	14.99	13.64	13.76	13.76	-5.04%	26,901
Jul 2, 2026	15.99	16.10	14.12	14.49	14.49	-8.29%	33,126
Jul 1, 2026	15.00	15.86	15.00	15.80	15.80	5.69%	27,976
Jun 30, 2026	15.00	15.12	14.61	14.95	14.95	-1.90%	16,205
Jun 29, 2026	15.69	15.69	14.71	15.24	15.24	-2.87%	47,008
Jun 26, 2026	15.34	15.98	14.69	15.69	15.69	5.23%	106,953
Jun 25, 2026	14.93	15.30	14.76	14.91	14.91	0.68%	46,786
Jun 24, 2026	13.88	15.42	13.88	14.81	14.81	8.34%	80,513
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