Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.34	15.98	14.69	15.31	-	2.70%	58,498
Jun 25, 2026	14.93	15.30	14.76	14.91	14.91	0.68%	46,666
Jun 24, 2026	13.88	15.42	13.88	14.81	14.81	8.34%	80,308
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
May 22, 2026	11.30	11.40	10.60	10.65	10.65	-4.05%	30,545
May 21, 2026	11.06	11.35	10.83	11.10	11.10	-0.72%	34,530
May 20, 2026	11.82	11.94	10.96	11.18	11.18	-5.41%	42,596
May 19, 2026	12.40	12.59	11.64	11.82	11.82	-5.21%	71,976
May 18, 2026	12.55	12.99	12.01	12.47	12.47	-0.95%	45,445
May 15, 2026	12.36	12.69	12.06	12.59	12.59	0.80%	19,086
May 14, 2026	12.84	12.84	12.24	12.49	12.49	-1.89%	18,483
May 13, 2026	12.94	13.06	12.51	12.73	12.73	-1.70%	30,150
May 12, 2026	12.10	13.39	11.98	12.95	12.95	7.47%	84,375
May 11, 2026	12.54	12.62	11.80	12.05	12.05	-4.89%	98,787
May 8, 2026	12.20	12.79	11.25	12.67	12.67	5.58%	82,504
May 7, 2026	13.49	13.95	11.23	12.00	12.00	6.01%	217,539
May 6, 2026	11.10	11.60	10.63	11.32	11.32	1.21%	112,842
May 5, 2026	12.91	13.00	11.00	11.19	11.19	-12.72%	108,268
May 4, 2026	12.77	13.24	12.64	12.82	12.82	1.38%	56,382
May 1, 2026	12.73	13.16	12.41	12.64	12.64	-0.16%	31,406
Apr 30, 2026	12.00	12.75	11.94	12.66	12.66	4.71%	40,225
Apr 29, 2026	11.67	12.34	11.67	12.09	12.09	3.60%	55,445
Apr 28, 2026	11.48	11.84	10.86	11.67	11.67	1.57%	73,648
Apr 27, 2026	11.42	12.11	11.14	11.49	11.49	1.59%	51,322
Apr 24, 2026	9.86	11.50	9.86	11.31	11.31	14.53%	71,367
Apr 23, 2026	10.55	10.56	9.62	9.88	9.88	-6.40%	30,260
Apr 22, 2026	9.86	10.62	9.41	10.55	10.55	7.54%	82,185
Apr 21, 2026	9.54	9.86	9.40	9.81	9.81	3.26%	62,973
Apr 20, 2026	9.25	9.50	8.87	9.50	9.50	3.71%	69,500
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%	37,207