NASDAQ : NDLS
Noodles & Company — Price history
Consumer Discretionary · Restaurants · United States
Last price 15.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 92.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Noodles & Company (NDLS) closed at 15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15 | 15 | 15 | 15 | 18,293 | -2.28% |
| 2026-10-30 | 15.5 | 15.8 | 14.84 | 15.35 | 48,367 | -1.48% |
| 2026-10-29 | 14.44 | 15.58 | 14.44 | 15.58 | 71,824 | +7.52% |
| 2026-10-28 | 13.195 | 14.625 | 13.071 | 14.49 | 92,806 | +10.61% |
| 2026-10-27 | 13.28 | 13.74 | 13.01 | 13.1 | 33,363 | -2.38% |
| 2026-10-26 | 11.9 | 13.61 | 11.885 | 13.42 | 52,495 | +16.09% |
| 2026-10-23 | 11.95 | 12.215 | 11.56 | 11.56 | 21,604 | -2.86% |
| 2026-10-22 | 12.75 | 12.8 | 11.56 | 11.9 | 74,884 | -5.03% |
| 2026-10-21 | 13.75 | 13.75 | 12.5 | 12.53 | 73,304 | -9.40% |
| 2026-10-20 | 14.035 | 14.161 | 13.715 | 13.83 | 36,876 | -0.07% |
| 2026-10-19 | 13.97 | 14.36 | 13.665 | 13.84 | 51,436 | -0.93% |
| 2026-10-16 | 13.9 | 14.4 | 13.721 | 13.97 | 45,184 | +0.87% |
| 2026-10-15 | 13.52 | 13.95 | 13.34 | 13.85 | 31,265 | +2.97% |
| 2026-10-14 | 14.4 | 14.4 | 12.87 | 13.45 | 71,763 | -6.60% |
| 2026-10-13 | 15.081 | 15.09 | 14.38 | 14.4 | 38,875 | +1.41% |
| 2026-10-12 | 14.26 | 14.55 | 14 | 14.2 | 26,015 | -0.14% |
| 2026-10-09 | 13.89 | 14.775 | 13.555 | 14.22 | 134,993 | +2.97% |
| 2026-10-08 | 13.525 | 13.92 | 13.49 | 13.81 | 51,223 | +1.10% |
| 2026-10-07 | 13.66 | 14.06 | 13.49 | 13.66 | 25,052 | -1.51% |
| 2026-10-06 | 13.09 | 13.9 | 13.09 | 13.87 | 21,559 | +6.04% |
| 2026-10-05 | 13.38 | 13.91 | 13.08 | 13.08 | 28,872 | -2.39% |
| 2026-10-02 | 13.92 | 13.95 | 13.34 | 13.4 | 9,337 | -2.90% |
| 2026-10-01 | 13.26 | 13.94 | 13.26 | 13.8 | 15,169 | +4.15% |
| 2026-09-30 | 13.87 | 13.87 | 12.88 | 13.25 | 24,329 | -3.95% |
| 2026-09-29 | 13.48 | 13.95 | 13.31 | 13.795 | 28,437 | +2.57% |
| 2026-09-28 | 12.61 | 13.515 | 12.6 | 13.45 | 56,374 | +6.66% |
| 2026-09-25 | 13.06 | 13.145 | 12.6 | 12.61 | 15,095 | -2.32% |
| 2026-09-24 | 13.03 | 13.58 | 12.6 | 12.91 | 38,502 | -1.30% |
| 2026-09-23 | 13.25 | 13.416 | 12.93 | 13.08 | 17,593 | -1.80% |
| 2026-09-22 | 13.06 | 13.65 | 13.06 | 13.32 | 22,540 | +2.07% |
| 2026-09-21 | 13.41 | 13.41 | 12.813 | 13.05 | 53,499 | -3.83% |
| 2026-09-18 | 13.51 | 13.88 | 13.13 | 13.57 | 38,201 | -0.29% |
| 2026-09-17 | 13.12 | 13.95 | 13.12 | 13.61 | 19,705 | +3.73% |
| 2026-09-16 | 13.55 | 13.75 | 13.115 | 13.12 | 29,191 | -3.60% |
| 2026-09-15 | 13.73 | 13.99 | 13.25 | 13.61 | 27,271 | -2.30% |
| 2026-09-14 | 13.54 | 14.084 | 13.54 | 13.93 | 18,872 | +1.38% |
| 2026-09-11 | 14.83 | 14.83 | 13.54 | 13.74 | 29,338 | -1.86% |
| 2026-09-10 | 15.007 | 15.007 | 14 | 14 | 17,966 | -0.92% |
| 2026-09-09 | 14.37 | 14.73 | 14.057 | 14.13 | 24,066 | -1.64% |
| 2026-09-08 | 14.8 | 15.04 | 14.28 | 14.365 | 19,460 | +0.31% |
| 2026-09-04 | 14.28 | 14.55 | 14.235 | 14.32 | 9,259 | -0.56% |
| 2026-09-03 | 14.08 | 14.43 | 13.76 | 14.4 | 21,824 | +2.56% |
| 2026-09-02 | 13.81 | 14.72 | 13.8 | 14.04 | 36,201 | +1.89% |
| 2026-09-01 | 14.35 | 14.78 | 13.78 | 13.78 | 25,998 | -4.04% |
| 2026-08-31 | 14.68 | 14.68 | 14.16 | 14.36 | 20,604 | -2.81% |
| 2026-08-28 | 14.68 | 15.245 | 14.255 | 14.775 | 37,065 | +0.03% |
| 2026-08-27 | 14.67 | 15.412 | 14.47 | 14.77 | 37,098 | +1.65% |
| 2026-08-26 | 15.56 | 15.56 | 14.46 | 14.53 | 36,955 | -6.32% |
| 2026-08-25 | 15.83 | 16.19 | 15.14 | 15.51 | 17,070 | -1.15% |
| 2026-08-24 | 15.02 | 16.21 | 15.02 | 15.69 | 52,281 | +4.39% |
| 2026-08-21 | 15.2 | 15.929 | 14.86 | 15.03 | 36,604 | -0.13% |
| 2026-08-20 | 15.53 | 16 | 15.01 | 15.05 | 59,730 | -3.59% |
| 2026-08-19 | 16.28 | 16.58 | 15.435 | 15.61 | 29,413 | -4.17% |
| 2026-08-18 | 16.322 | 17.235 | 16.28 | 16.29 | 18,756 | -6.91% |
| 2026-08-17 | 18.16 | 18.16 | 17.33 | 17.5 | 35,499 | -2.34% |
| 2026-08-14 | 16.91 | 18.65 | 16.91 | 17.92 | 69,825 | +6.41% |
| 2026-08-13 | 16.43 | 17.51 | 16.43 | 16.84 | 59,893 | +2.50% |
| 2026-08-12 | 15.73 | 16.76 | 15.73 | 16.43 | 47,403 | +5.46% |
| 2026-08-11 | 15.97 | 16.73 | 15.52 | 15.58 | 52,473 | -3.17% |
| 2026-08-10 | 17.77 | 17.95 | 16.09 | 16.09 | 58,228 | -10.36% |
| 2026-08-07 | 17.98 | 18.48 | 17.795 | 17.95 | 34,590 | -0.39% |
| 2026-08-06 | 18.27 | 18.413 | 17.1 | 18.02 | 55,765 | -0.55% |
| 2026-08-05 | 17.68 | 18.38 | 17.5 | 18.12 | 57,511 | +1.68% |
| 2026-08-04 | 18.61 | 19 | 17.82 | 17.82 | 61,363 | -3.83% |
| 2026-08-03 | 18.89 | 18.95 | 17.76 | 18.53 | 140,199 | -0.48% |
| 2026-07-31 | 17.58 | 19 | 16.91 | 18.62 | 103,669 | +5.92% |
| 2026-07-30 | 15.94 | 17.6 | 15.584 | 17.58 | 165,229 | +10.29% |
| 2026-07-29 | 14.91 | 16.3 | 14.91 | 15.94 | 87,125 | +7.85% |
| 2026-07-28 | 14.5 | 15.09 | 14.22 | 14.78 | 92,806 | +3.72% |
| 2026-07-27 | 15.55 | 16.06 | 14.17 | 14.25 | 80,561 | -7.23% |
| 2026-07-24 | 15.37 | 16.65 | 14.3 | 15.36 | 417,227 | +24.37% |
| 2026-07-23 | 12.55 | 12.77 | 12.12 | 12.35 | 47,539 | -2.37% |
| 2026-07-22 | 12 | 12.82 | 12 | 12.65 | 58,937 | +6.12% |
| 2026-07-21 | 11.16 | 12.08 | 11.16 | 11.92 | 39,326 | +9.66% |
| 2026-07-20 | 11 | 11.37 | 10.78 | 10.87 | 28,207 | -2.16% |
| 2026-07-17 | 11.6 | 12.01 | 11.11 | 11.11 | 17,743 | -3.39% |
| 2026-07-16 | 11.54 | 11.82 | 11.42 | 11.5 | 31,163 | -1.12% |
| 2026-07-15 | 11.83 | 12.24 | 11.33 | 11.63 | 17,228 | -2.10% |
| 2026-07-14 | 12.675 | 12.92 | 11.735 | 11.88 | 44,281 | -5.56% |
| 2026-07-13 | 12.5 | 12.84 | 12.36 | 12.58 | 24,036 | +0.40% |
| 2026-07-10 | 12.18 | 12.94 | 11.76 | 12.53 | 27,933 | +3.98% |
| 2026-07-09 | 11.93 | 12.57 | 11.67 | 12.05 | 30,910 | +0.25% |
| 2026-07-08 | 12.9 | 12.9 | 11.63 | 12.02 | 55,508 | -6.89% |
| 2026-07-07 | 13.69 | 13.89 | 12.364 | 12.91 | 36,183 | -6.18% |
| 2026-07-06 | 14.51 | 14.99 | 13.635 | 13.76 | 26,901 | -5.04% |
| 2026-07-02 | 15.99 | 16.1 | 14.12 | 14.49 | 33,126 | -8.29% |
| 2026-07-01 | 15 | 15.86 | 15 | 15.8 | 27,976 | +5.69% |
| 2026-06-30 | 15 | 15.119 | 14.605 | 14.95 | 16,205 | -1.90% |
| 2026-06-29 | 15.69 | 15.69 | 14.71 | 15.24 | 47,008 | -2.87% |
| 2026-06-26 | 15.34 | 15.98 | 14.69 | 15.69 | 106,953 | +5.23% |
| 2026-06-25 | 14.93 | 15.3 | 14.76 | 14.91 | 46,786 | +0.68% |
| 2026-06-24 | 13.88 | 15.42 | 13.88 | 14.81 | 80,513 | +8.34% |
| 2026-06-23 | 13.5 | 13.91 | 13.5 | 13.67 | 15,756 | -0.51% |
| 2026-06-22 | 13.975 | 14.02 | 13.219 | 13.74 | 19,223 | -1.58% |
| 2026-06-18 | 13.27 | 14.5 | 13.27 | 13.96 | 34,304 | +4.02% |
| 2026-06-17 | 13.29 | 13.76 | 12.83 | 13.42 | 19,871 | -0.45% |
| 2026-06-16 | 13.74 | 13.89 | 13.195 | 13.48 | 27,836 | -2.46% |
| 2026-06-15 | 14.5 | 14.5 | 13.51 | 13.82 | 19,904 | -3.15% |
| 2026-06-12 | 14.25 | 14.5 | 14 | 14.27 | 48,028 | +0.21% |
| 2026-06-11 | 13.7 | 14.45 | 13.7 | 14.24 | 55,947 | +4.55% |
| 2026-06-10 | 13.33 | 13.95 | 13.33 | 13.62 | 31,472 | +2.10% |
| 2026-06-09 | 12.94 | 13.34 | 12.845 | 13.34 | 13,209 | +5.04% |
| 2026-06-08 | 12.51 | 13.76 | 12.51 | 12.7 | 26,054 | +3.25% |
| 2026-06-05 | 13.07 | 13.23 | 12.17 | 12.3 | 40,995 | -5.89% |
| 2026-06-04 | 12.88 | 13.75 | 11.715 | 13.07 | 33,845 | +1.48% |
| 2026-06-03 | 13.12 | 13.28 | 12.405 | 12.88 | 30,289 | -3.01% |
| 2026-06-02 | 12.45 | 13.56 | 12.45 | 13.28 | 28,542 | +4.08% |
| 2026-06-01 | 12.5 | 13.18 | 12.21 | 12.76 | 36,720 | +1.27% |
| 2026-05-29 | 11.48 | 12.6 | 11.02 | 12.6 | 35,574 | +9.76% |
| 2026-05-28 | 11.13 | 11.59 | 10.6 | 11.48 | 41,045 | +3.52% |
| 2026-05-27 | 11.44 | 11.603 | 10.96 | 11.09 | 30,168 | -2.29% |
| 2026-05-26 | 10.67 | 12.2 | 10.62 | 11.35 | 53,027 | +6.57% |
| 2026-05-22 | 11.3 | 11.4 | 10.6 | 10.65 | 30,545 | -4.05% |
| 2026-05-21 | 11.06 | 11.35 | 10.829 | 11.1 | 34,530 | -0.72% |
| 2026-05-20 | 11.82 | 11.94 | 10.96 | 11.18 | 42,596 | -5.41% |
| 2026-05-19 | 12.4 | 12.59 | 11.64 | 11.82 | 71,976 | -5.21% |
| 2026-05-18 | 12.55 | 12.99 | 12.01 | 12.47 | 45,445 | -0.95% |
| 2026-05-15 | 12.36 | 12.69 | 12.06 | 12.59 | 19,086 | +0.80% |
| 2026-05-14 | 12.84 | 12.84 | 12.235 | 12.49 | 18,483 | -1.89% |
| 2026-05-13 | 12.94 | 13.063 | 12.51 | 12.73 | 30,150 | -1.70% |