Noodles & Company - NDLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	0.65	0.64	0.64	0.66	0.63	124,333
September 29, 2025	0.62	0.64	0.64	0.65	0.61	163,595
September 26, 2025	0.6	0.62	0.62	0.63	0.6	58,640
September 25, 2025	0.62	0.6	0.6	0.64	0.59	139,732
September 24, 2025	0.62	0.61	0.61	0.63	0.61	119,072
September 23, 2025	0.62	0.61	0.61	0.63	0.61	186,129
September 22, 2025	0.63	0.62	0.62	0.64	0.61	170,358
September 19, 2025	0.67	0.61	0.61	0.67	0.61	373,200
September 18, 2025	0.66	0.67	0.67	0.69	0.66	99,205
September 17, 2025	0.67	0.66	0.66	0.7	0.66	151,500
September 16, 2025	0.69	0.68	0.68	0.71	0.67	386,826
September 15, 2025	0.67	0.67	0.67	0.67	0.66	371,155
September 12, 2025	0.67	0.66	0.66	0.67	0.65	192,145
September 11, 2025	0.67	0.65	0.65	0.67	0.65	97,440
September 10, 2025	0.66	0.66	0.66	0.67	0.65	88,257
September 09, 2025	0.67	0.67	0.67	0.67	0.66	130,420
September 08, 2025	0.7	0.67	0.67	0.71	0.66	136,615
September 05, 2025	0.69	0.67	0.67	0.71	0.66	216,489
September 04, 2025	0.67	0.69	0.69	0.71	0.67	430,439
September 03, 2025	0.69	0.67	0.67	0.72	0.66	264,000
September 02, 2025	0.72	0.69	0.69	0.73	0.68	123,842
August 29, 2025	0.71	0.71	0.71	0.73	0.7	132,449
August 28, 2025	0.75	0.7	0.7	0.76	0.7	194,295
August 27, 2025	0.71	0.71	0.71	0.74	0.7	110,500
August 26, 2025	0.72	0.72	0.72	0.73	0.7	81,040
August 25, 2025	0.73	0.72	0.72	0.75	0.71	67,238
August 22, 2025	0.72	0.73	0.73	0.76	0.7	94,541
August 21, 2025	0.67	0.72	0.72	0.73	0.67	136,207
August 20, 2025	0.71	0.68	0.68	0.73	0.67	199,900
August 19, 2025	0.75	0.71	0.71	0.76	0.7	142,500
August 18, 2025	0.77	0.73	0.73	0.77	0.71	279,835
August 15, 2025	0.75	0.76	0.76	0.78	0.73	233,608

Noodles & Company (NDLS) NASDAQ