Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.95	12.22	11.68	11.72	11.72	-1.51%	21,602
Oct 22, 2026	12.75	12.80	11.56	11.90	11.90	-5.03%	74,863
Oct 21, 2026	13.75	13.75	12.50	12.53	12.53	-9.40%	73,288
Oct 20, 2026	14.04	14.16	13.72	13.83	13.83	-0.07%	36,875
Oct 19, 2026	13.97	14.36	13.67	13.84	13.84	-0.93%	51,436
Oct 16, 2026	13.90	14.40	13.72	13.97	13.97	0.87%	45,184
Oct 15, 2026	13.52	13.95	13.34	13.85	13.85	2.97%	31,265
Oct 14, 2026	14.40	14.40	12.87	13.45	13.45	-6.60%	71,763
Oct 13, 2026	15.08	15.09	14.38	14.40	14.40	1.41%	38,875
Oct 12, 2026	14.26	14.55	14.00	14.20	14.20	-0.14%	26,015
Oct 9, 2026	13.89	14.78	13.56	14.22	14.22	2.97%	134,993
Oct 8, 2026	13.53	13.92	13.49	13.81	13.81	1.10%	51,223
Oct 7, 2026	13.66	14.06	13.49	13.66	13.66	-1.51%	25,052
Oct 6, 2026	13.09	13.90	13.09	13.87	13.87	6.04%	21,559
Oct 5, 2026	13.38	13.91	13.08	13.08	13.08	-2.39%	28,872
Oct 2, 2026	13.92	13.95	13.34	13.40	13.40	-2.90%	9,337
Oct 1, 2026	13.26	13.94	13.26	13.80	13.80	4.15%	15,169
Sep 30, 2026	13.87	13.87	12.88	13.25	13.25	-3.95%	24,329
Sep 29, 2026	13.48	13.95	13.31	13.80	13.80	2.57%	28,437
Sep 28, 2026	12.61	13.52	12.60	13.45	13.45	6.66%	56,374
Sep 25, 2026	13.06	13.15	12.60	12.61	12.61	-2.32%	15,095
Sep 24, 2026	13.03	13.58	12.60	12.91	12.91	-1.30%	38,502
Sep 23, 2026	13.25	13.42	12.93	13.08	13.08	-1.80%	17,593
Sep 22, 2026	13.06	13.65	13.06	13.32	13.32	2.07%	22,540
Sep 21, 2026	13.41	13.41	12.81	13.05	13.05	-3.83%	53,499
Sep 18, 2026	13.51	13.88	13.13	13.57	13.57	-0.29%	38,201
Sep 17, 2026	13.12	13.95	13.12	13.61	13.61	3.73%	19,705
Sep 16, 2026	13.55	13.75	13.12	13.12	13.12	-3.60%	29,191
Sep 15, 2026	13.73	13.99	13.25	13.61	13.61	-2.30%	27,271
Sep 14, 2026	13.54	14.08	13.54	13.93	13.93	1.38%	18,872
Sep 11, 2026	14.83	14.83	13.54	13.74	13.74	-1.86%	29,338
Sep 10, 2026	15.01	15.01	14.00	14.00	14.00	-0.92%	17,966
Sep 9, 2026	14.37	14.73	14.06	14.13	14.13	-1.64%	24,066
Sep 8, 2026	14.80	15.04	14.28	14.37	14.37	0.31%	19,460
Sep 4, 2026	14.28	14.55	14.24	14.32	14.32	-0.56%	9,259
Sep 3, 2026	14.08	14.43	13.76	14.40	14.40	2.56%	21,824
Sep 2, 2026	13.81	14.72	13.80	14.04	14.04	1.89%	36,201
Sep 1, 2026	14.35	14.78	13.78	13.78	13.78	-4.04%	25,998
Aug 31, 2026	14.68	14.68	14.16	14.36	14.36	-2.81%	20,604
Aug 28, 2026	14.68	15.25	14.26	14.78	14.78	0.03%	37,065
Aug 27, 2026	14.67	15.41	14.47	14.77	14.77	1.65%	37,098
Aug 26, 2026	15.56	15.56	14.46	14.53	14.53	-6.32%	36,955
Aug 25, 2026	15.83	16.19	15.14	15.51	15.51	-1.15%	17,070
Aug 24, 2026	15.02	16.21	15.02	15.69	15.69	4.39%	52,281
Aug 21, 2026	15.20	15.93	14.86	15.03	15.03	-0.13%	36,604
Aug 20, 2026	15.53	16.00	15.01	15.05	15.05	-3.59%	59,730
Aug 19, 2026	16.28	16.58	15.44	15.61	15.61	-4.17%	29,413
Aug 18, 2026	16.32	17.24	16.28	16.29	16.29	-6.91%	18,756
Aug 17, 2026	18.16	18.16	17.33	17.50	17.50	-2.34%	35,499
Aug 14, 2026	16.91	18.65	16.91	17.92	17.92	6.41%	69,825