Noodles & Company - NDLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.71	0.71	0.71	0.75	0.66	209,400
July 01, 2025	0.71	0.71	0.71	0.75	0.7	129,242
June 30, 2025	0.65	0.71	0.71	0.75	0.65	315,808
June 27, 2025	0.74	0.61	0.61	0.76	0.55	2.05M
June 26, 2025	0.74	0.72	0.72	0.78	0.71	230,033
June 25, 2025	0.75	0.76	0.76	0.79	0.73	68,334
June 24, 2025	0.77	0.77	0.77	0.79	0.75	110,541
June 23, 2025	0.77	0.78	0.78	0.8	0.77	43,713
June 20, 2025	0.8	0.79	0.79	0.81	0.77	107,000
June 18, 2025	0.78	0.78	0.78	0.82	0.77	44,663
June 17, 2025	0.78	0.77	0.77	0.81	0.76	41,031
June 16, 2025	0.82	0.78	0.78	0.83	0.77	91,904
June 13, 2025	0.8	0.8	0.8	0.83	0.77	60,428
June 12, 2025	0.87	0.8	0.8	0.87	0.78	94,102
June 11, 2025	0.84	0.88	0.88	0.9	0.84	110,420
June 10, 2025	0.8	0.85	0.85	0.86	0.79	48,544
June 09, 2025	0.82	0.81	0.81	0.84	0.77	45,618
June 06, 2025	0.78	0.8	0.8	0.84	0.78	79,634
June 05, 2025	0.8	0.78	0.78	0.82	0.75	87,908
June 04, 2025	0.75	0.8	0.8	0.82	0.75	96,400
June 03, 2025	0.8	0.75	0.75	0.83	0.75	257,126
June 02, 2025	0.78	0.81	0.81	0.85	0.78	76,658
May 30, 2025	0.78	0.78	0.78	0.82	0.76	422,000
May 29, 2025	0.82	0.79	0.79	0.85	0.75	482,225
May 28, 2025	0.73	0.82	0.82	0.83	0.73	302,931
May 27, 2025	0.75	0.74	0.74	0.76	0.71	240,300
May 23, 2025	0.77	0.74	0.74	0.79	0.72	210,708
May 22, 2025	0.78	0.77	0.77	0.83	0.74	214,938
May 21, 2025	0.83	0.8	0.8	0.88	0.79	115,173

Noodles & Company (NDLS) NASDAQ