Noodles & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.95	14.00	11.71	12.15	12.15	-11.64%	122,257
Nov 12, 2026	14.01	14.21	13.39	13.75	13.75	-3.17%	68,430
Nov 11, 2026	13.84	14.69	13.41	14.20	14.20	2.16%	15,637
Nov 10, 2026	13.99	14.53	13.90	13.90	13.90	-1.63%	34,364
Nov 9, 2026	14.28	14.79	14.06	14.13	14.13	0.57%	47,124
Nov 6, 2026	14.92	14.92	14.05	14.05	14.05	-6.64%	38,883
Nov 5, 2026	14.83	15.61	14.83	15.05	15.05	-3.71%	54,328
Nov 4, 2026	15.05	15.74	14.75	15.63	15.63	5.54%	50,111
Nov 3, 2026	15.20	15.32	14.77	14.81	14.81	-0.60%	24,331
Nov 2, 2026	15.27	15.54	14.68	14.90	14.90	-2.93%	30,227
Oct 30, 2026	15.50	15.80	14.84	15.35	15.35	-1.48%	48,367
Oct 29, 2026	14.44	15.58	14.44	15.58	15.58	7.52%	71,824
Oct 28, 2026	13.20	14.63	13.07	14.49	14.49	10.61%	92,806
Oct 27, 2026	13.28	13.74	13.01	13.10	13.10	-2.38%	33,363
Oct 26, 2026	11.90	13.61	11.89	13.42	13.42	16.09%	52,495
Oct 23, 2026	11.95	12.22	11.56	11.56	11.56	-2.86%	21,604
Oct 22, 2026	12.75	12.80	11.56	11.90	11.90	-5.03%	74,884
Oct 21, 2026	13.75	13.75	12.50	12.53	12.53	-9.40%	73,304
Oct 20, 2026	14.04	14.16	13.72	13.83	13.83	-0.07%	36,876
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