Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	30,245
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%	36,639
May 29, 2026	11.48	12.60	11.02	12.60	12.60	9.76%	35,443
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%	53,013
May 22, 2026	11.30	11.40	10.60	10.65	10.65	-4.05%	30,530
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%	42,295
May 19, 2026	12.40	12.59	11.64	11.82	11.82	-5.21%	71,975
May 18, 2026	12.55	12.99	12.01	12.47	12.47	-0.95%	45,425
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
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%	23,200
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%	39,944
Apr 7, 2026	8.15	8.25	7.81	8.03	8.03	-3.25%	31,224
Apr 6, 2026	8.55	8.59	8.19	8.30	8.30	-2.70%	61,645
Apr 2, 2026	8.65	8.65	8.26	8.53	8.53	-3.62%	104,498
Apr 1, 2026	8.66	9.35	8.42	8.85	8.85	3.51%	98,523
Mar 31, 2026	8.61	8.75	8.33	8.55	8.55	-0.70%	47,649
Mar 30, 2026	9.20	9.58	8.41	8.61	8.61	-6.41%	108,856
Mar 27, 2026	9.41	9.81	8.55	9.20	9.20	-2.44%	203,028
Mar 26, 2026	7.50	9.95	7.44	9.43	9.43	55.61%	1,672,338