Noodles & Company - NDLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.8	0.72	0.72	0.8	0.7	1.06M
August 13, 2025	1.1	1.02	1.02	1.1	0.99	571,123
August 12, 2025	0.98	1.1	1.1	1.11	0.92	422,224
August 11, 2025	0.91	0.95	0.95	0.98	0.9	102,738
August 08, 2025	0.86	0.91	0.91	0.97	0.85	298,500
August 07, 2025	0.9	0.87	0.87	0.91	0.83	56,137
August 06, 2025	0.88	0.89	0.89	0.93	0.87	113,500
August 05, 2025	0.93	0.9	0.9	0.94	0.86	38,900
August 04, 2025	0.83	0.92	0.92	0.94	0.83	65,300
August 01, 2025	0.9	0.84	0.84	0.95	0.84	73,408
July 31, 2025	0.88	0.93	0.93	0.93	0.88	79,734
July 30, 2025	0.94	0.88	0.88	0.98	0.85	161,626
July 29, 2025	0.92	0.92	0.92	0.98	0.91	65,151
July 28, 2025	0.95	0.94	0.94	1.04	0.92	99,099
July 25, 2025	0.94	0.95	0.95	1.03	0.93	70,089
July 24, 2025	1.02	0.95	0.95	1.04	0.92	104,952
July 23, 2025	0.95	1.04	1.04	1.13	0.95	461,342
July 22, 2025	0.9	0.95	0.95	1	0.88	124,122
July 21, 2025	0.87	0.91	0.91	0.95	0.86	144,100
July 18, 2025	0.89	0.88	0.88	0.92	0.86	29,355
July 17, 2025	0.88	0.89	0.89	0.92	0.86	272,234
July 16, 2025	0.85	0.87	0.87	0.9	0.83	99,803
July 15, 2025	0.88	0.85	0.85	0.9	0.83	85,540
July 14, 2025	0.89	0.87	0.87	0.92	0.8	72,400
July 11, 2025	0.9	0.9	0.9	0.92	0.87	90,907
July 10, 2025	0.84	0.9	0.9	0.92	0.84	143,200
July 09, 2025	0.82	0.87	0.87	0.87	0.79	144,433
July 08, 2025	0.79	0.8	0.8	0.85	0.77	194,432
July 07, 2025	0.78	0.79	0.79	0.83	0.77	149,129
July 03, 2025	0.74	0.8	0.8	0.82	0.7	164,911

Noodles & Company (NDLS) NASDAQ