Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.83	16.19	15.14	15.51	15.51	-1.15%	17,069
Aug 24, 2026	15.02	16.21	15.02	15.69	15.69	4.39%	51,547
Aug 21, 2026	15.20	15.93	14.86	15.03	15.03	-0.13%	36,603
Aug 20, 2026	15.53	16.00	15.01	15.05	15.05	-3.59%	59,728
Aug 19, 2026	16.28	16.58	15.44	15.61	15.61	-4.17%	29,412
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%	35,495
Aug 14, 2026	16.91	18.65	16.91	17.92	17.92	6.41%	69,818
Aug 13, 2026	16.43	17.51	16.43	16.84	16.84	2.50%	59,876
Aug 12, 2026	15.73	16.76	15.73	16.43	16.43	5.46%	47,398
Aug 11, 2026	15.97	16.73	15.52	15.58	15.58	-3.17%	52,461
Aug 10, 2026	17.77	17.95	16.09	16.09	16.09	-10.36%	58,093
Aug 7, 2026	17.98	18.48	17.80	17.95	17.95	-0.39%	34,567
Aug 6, 2026	18.27	18.41	17.10	18.02	18.02	-0.55%	47,742
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