Noodles & Company - NDLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.62	0.65	0.65	0.65	0.61	208,800
December 23, 2025	0.63	0.63	0.63	0.66	0.61	654,789
December 22, 2025	0.65	0.63	0.63	0.67	0.62	1.03M
December 19, 2025	0.63	0.65	0.65	0.7	0.63	660,535
December 18, 2025	0.64	0.63	0.63	0.7	0.63	781,400
December 17, 2025	0.66	0.62	0.62	0.8	0.6	1.46M
December 16, 2025	0.69	0.62	0.62	0.73	0.62	848,100
December 15, 2025	0.75	0.68	0.68	0.79	0.66	586,055
December 12, 2025	0.8	0.73	0.73	0.81	0.72	630,707
December 11, 2025	0.8	0.8	0.8	0.86	0.8	284,949
December 10, 2025	0.85	0.82	0.82	0.88	0.76	851,016
December 09, 2025	0.93	0.87	0.87	0.99	0.85	1.99M
December 08, 2025	0.98	0.93	0.93	1.04	0.92	393,300
December 05, 2025	0.93	0.98	0.98	1.08	0.91	581,217
December 04, 2025	0.93	0.94	0.94	0.97	0.87	414,345
December 03, 2025	0.79	0.95	0.95	0.97	0.77	1.59M
December 02, 2025	0.76	0.8	0.8	0.85	0.74	711,237
December 01, 2025	0.69	0.72	0.72	0.78	0.67	1.3M
November 28, 2025	0.71	0.7	0.7	0.74	0.69	88,982
November 26, 2025	0.72	0.73	0.73	0.74	0.7	571,975
November 25, 2025	0.65	0.71	0.71	0.71	0.65	310,261
November 24, 2025	0.61	0.65	0.65	0.69	0.61	672,349
November 21, 2025	0.64	0.61	0.61	0.66	0.61	246,400
November 20, 2025	0.66	0.64	0.64	0.67	0.63	325,427
November 19, 2025	0.65	0.65	0.65	0.67	0.64	293,018
November 18, 2025	0.65	0.66	0.66	0.69	0.65	228,580
November 17, 2025	0.7	0.67	0.67	0.74	0.66	543,400
November 14, 2025	0.72	0.72	0.72	0.73	0.69	522,816
November 13, 2025	0.74	0.73	0.73	0.77	0.72	146,000
November 12, 2025	0.76	0.74	0.74	0.76	0.72	218,000
November 11, 2025	0.68	0.76	0.76	0.76	0.67	207,444
November 10, 2025	0.72	0.7	0.7	0.73	0.68	472,600
November 07, 2025	0.72	0.71	0.71	0.75	0.68	613,328
November 06, 2025	0.77	0.75	0.75	0.8	0.7	829,640
November 05, 2025	0.67	0.66	0.66	0.73	0.65	635,815
November 04, 2025	0.67	0.68	0.68	0.7	0.66	161,819
November 03, 2025	0.66	0.69	0.69	0.7	0.65	151,000
October 31, 2025	0.69	0.65	0.65	0.72	0.63	814,400
October 30, 2025	0.71	0.71	0.71	0.76	0.67	632,538
October 29, 2025	0.74	0.72	0.72	0.78	0.7	362,300
October 28, 2025	0.71	0.76	0.76	0.82	0.71	798,007
October 27, 2025	0.78	0.71	0.71	0.78	0.67	1.34M
October 24, 2025	0.85	0.79	0.79	0.89	0.77	1.51M
October 23, 2025	1.1	0.85	0.85	1.13	0.82	4.7M
October 22, 2025	0.72	0.96	0.96	1.25	0.72	29.73M
October 21, 2025	0.65	0.72	0.72	0.73	0.65	302,031
October 20, 2025	0.64	0.67	0.67	0.68	0.62	178,043
October 17, 2025	0.64	0.62	0.62	0.65	0.6	92,802
October 16, 2025	0.67	0.64	0.64	0.67	0.63	64,357
October 15, 2025	0.65	0.66	0.66	0.69	0.65	140,726
October 14, 2025	0.62	0.65	0.65	0.65	0.61	98,524
October 13, 2025	0.63	0.65	0.65	0.65	0.63	112,469
October 10, 2025	0.65	0.65	0.65	0.68	0.63	140,046
October 09, 2025	0.62	0.64	0.64	0.65	0.62	147,008
October 08, 2025	0.63	0.64	0.64	0.66	0.61	138,149
October 07, 2025	0.63	0.61	0.61	0.66	0.6	148,427
October 06, 2025	0.66	0.64	0.64	0.66	0.63	83,528
October 03, 2025	0.65	0.64	0.64	0.69	0.61	193,825
October 02, 2025	0.63	0.64	0.64	0.64	0.62	70,800
October 01, 2025	0.63	0.62	0.62	0.64	0.61	89,536

Noodles & Company (NDLS) NASDAQ