5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-20.42%
3 MONTH PERFORMANCE
+84.94%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
+95.23%
1 YEAR PERFORMANCE
-40.84%
Noodles & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.10 | 59,001 | $51.47 M |
| 03/27/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 39,500 | $53.75 M |
| 03/26/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.14 | 63,700 | $53.75 M |
| 03/25/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 35,532 | $51.93 M |
| 03/24/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.07 | 173,315 | $51.93 M |
| 03/21/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.06 | 99,728 | $50.56 M |
| 03/20/2025 | $1.08 | $1.08 (0%) | $1.13 | $1.05 | 58,069 | $49.20 M |
| 03/19/2025 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.05 | 88,100 | $50.11 M |
| 03/18/2025 | $1.11 | $1.12 (0.9%) | $1.14 | $1.05 | 62,600 | $51.02 M |
| 03/17/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.03 | 139,400 | $50.11 M |
| 03/14/2025 | $1.06 | $1.11 (4.72%) | $1.17 | $1.06 | 115,463 | $50.56 M |
| 03/13/2025 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.01 | 222,412 | $48.74 M |
| 03/12/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.18 | 214,300 | $55.12 M |
| 03/11/2025 | $1.30 | $1.22 (-6.15%) | $1.35 | $1.21 | 136,324 | $55.57 M |
| 03/10/2025 | $1.42 | $1.32 (-7.04%) | $1.44 | $1.32 | 185,600 | $60.13 M |
| 03/07/2025 | $1.38 | $1.42 (2.9%) | $1.44 | $1.20 | 352,716 | $64.56 M |
| 03/06/2025 | $1.32 | $1.25 (-5.3%) | $1.34 | $1.23 | 164,061 | $56.83 M |
| 03/05/2025 | $1.30 | $1.34 (3.08%) | $1.37 | $1.30 | 68,233 | $60.92 M |
| 03/04/2025 | $1.29 | $1.31 (1.55%) | $1.39 | $1.28 | 81,802 | $59.56 M |
| 03/03/2025 | $1.44 | $1.32 (-8.33%) | $1.44 | $1.27 | 94,819 | $60.24 M |
| 02/28/2025 | $1.41 | $1.42 (0.71%) | $1.46 | $1.36 | 130,060 | $64.81 M |
| 02/27/2025 | $1.48 | $1.39 (-6.08%) | $1.52 | $1.38 | 89,559 | $63.44 M |
| 02/26/2025 | $1.51 | $1.48 (-1.99%) | $1.57 | $1.44 | 99,300 | $67.55 M |
| 02/25/2025 | $1.41 | $1.52 (7.8%) | $1.56 | $1.41 | 92,700 | $69.37 M |
| 02/24/2025 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.36 | 174,508 | $64.35 M |
| 02/21/2025 | $1.63 | $1.46 (-10.43%) | $1.64 | $1.46 | 290,816 | $66.63 M |
| 02/20/2025 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.54 | 76,927 | $74.39 M |
| 02/19/2025 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.57 | 87,926 | $73.94 M |
| 02/18/2025 | $1.60 | $1.69 (5.62%) | $1.74 | $1.56 | 334,339 | $77.13 M |
| 02/14/2025 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.52 | 177,830 | $70.74 M |
| 02/13/2025 | $1.56 | $1.65 (5.77%) | $1.68 | $1.48 | 197,220 | $75.31 M |
| 02/12/2025 | $1.50 | $1.54 (2.67%) | $1.58 | $1.44 | 138,289 | $70.29 M |
| 02/11/2025 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.50 | 157,900 | $68.92 M |
| 02/10/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.45 | 300,800 | $73.02 M |
| 02/07/2025 | $1.53 | $1.50 (-1.96%) | $1.61 | $1.46 | 168,400 | $68.46 M |
| 02/06/2025 | $1.61 | $1.53 (-4.97%) | $1.64 | $1.52 | 166,839 | $69.83 M |
| 02/05/2025 | $1.68 | $1.61 (-4.17%) | $1.73 | $1.57 | 259,749 | $73.48 M |
| 02/04/2025 | $1.65 | $1.65 (0%) | $1.70 | $1.55 | 205,300 | $75.31 M |
| 02/03/2025 | $1.48 | $1.64 (10.81%) | $1.65 | $1.41 | 320,500 | $74.85 M |
| 01/31/2025 | $1.47 | $1.49 (1.36%) | $1.52 | $1.40 | 204,515 | $68.00 M |
| 01/30/2025 | $1.41 | $1.46 (3.55%) | $1.51 | $1.38 | 121,200 | $66.63 M |
| 01/29/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.30 | 231,400 | $64.35 M |
| 01/28/2025 | $1.54 | $1.44 (-6.49%) | $1.55 | $1.36 | 355,020 | $65.72 M |
| 01/27/2025 | $1.40 | $1.48 (5.71%) | $1.50 | $1.28 | 579,410 | $67.55 M |
| 01/24/2025 | $1.08 | $1.39 (28.7%) | $1.44 | $1.08 | 791,800 | $63.44 M |
| 01/23/2025 | $1.12 | $1.09 (-2.68%) | $1.19 | $1.07 | 410,049 | $49.75 M |
| 01/22/2025 | $0.97 | $1.09 (12.37%) | $1.12 | $0.94 | 396,900 | $49.75 M |
| 01/21/2025 | $0.87 | $0.96 (10.8%) | $1.06 | $0.87 | 668,523 | $44.00 M |
| 01/17/2025 | $0.74 | $0.86 (17.14%) | $0.87 | $0.72 | 810,645 | $39.39 M |
| 01/16/2025 | $0.74 | $0.72 (-2.15%) | $0.74 | $0.70 | 179,914 | $33.05 M |
| 01/15/2025 | $0.62 | $0.73 (18.7%) | $0.74 | $0.60 | 361,505 | $33.32 M |
| 01/14/2025 | $0.64 | $0.63 (-1.73%) | $0.67 | $0.59 | 401,840 | $28.84 M |
| 01/13/2025 | $0.74 | $0.69 (-7.03%) | $0.75 | $0.65 | 262,615 | $31.40 M |
| 01/10/2025 | $0.64 | $0.69 (8.76%) | $0.69 | $0.62 | 214,822 | $31.67 M |
| 01/08/2025 | $0.74 | $0.64 (-13.44%) | $0.74 | $0.62 | 433,200 | $29.16 M |
| 01/07/2025 | $0.70 | $0.73 (4.14%) | $0.77 | $0.65 | 212,534 | $33.27 M |
| 01/06/2025 | $0.70 | $0.68 (-2.8%) | $0.70 | $0.65 | 199,214 | $31.05 M |
| 01/03/2025 | $0.59 | $0.71 (20.34%) | $0.71 | $0.58 | 442,642 | $32.40 M |
| 01/02/2025 | $0.61 | $0.59 (-3.29%) | $0.63 | $0.55 | 313,445 | $26.82 M |
| 12/31/2024 | $0.60 | $0.58 (-3.53%) | $0.65 | $0.55 | 865,808 | $26.42 M |
| 12/30/2024 | $0.65 | $0.60 (-7.77%) | $0.65 | $0.58 | 366,949 | $27.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
