Noodles & Company - NDLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Noodles & Company (NDLS) NASDAQ