5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
-47.21%
3 MONTH PERFORMANCE
-32.14%
6 MONTH PERFORMANCE
-38.63%
YEAR-TO-DATE PERFORMANCE
-36.46%
1 YEAR PERFORMANCE
-73.45%
Noodles & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.94 | $3.61 (-8.38%) | $4.37 | $3.57 | 94.97 K | $174.69 M |
| 02/17/2026 | $4.40 | $3.96 (-10%) | $4.40 | $3.84 | 38.32 K | $183.98 M |
| 02/13/2026 | $3.91 | $3.94 (0.77%) | $4.09 | $3.85 | 36.33 K | $183.05 M |
| 02/12/2026 | $4.00 | $4.00 (0%) | $4.40 | $3.76 | 45.27 K | $185.84 M |
| 02/11/2026 | $4.16 | $3.89 (-6.49%) | $4.16 | $3.86 | 54.38 K | $180.72 M |
| 02/10/2026 | $4.42 | $4.08 (-7.69%) | $4.42 | $4.07 | 50.98 K | $189.55 M |
| 02/09/2026 | $4.53 | $4.40 (-2.87%) | $4.64 | $4.16 | 43.18 K | $204.42 M |
| 02/06/2026 | $4.56 | $4.46 (-2.19%) | $4.86 | $4.46 | 23.61 K | $207.21 M |
| 02/05/2026 | $4.95 | $4.40 (-11.11%) | $4.95 | $4.40 | 75.20 K | $204.42 M |
| 02/04/2026 | $5.27 | $5.16 (-2.09%) | $5.27 | $5.12 | 28.71 K | $239.73 M |
| 02/03/2026 | $5.21 | $5.20 (-0.19%) | $5.44 | $5.13 | 24.05 K | $241.59 M |
| 02/02/2026 | $5.36 | $5.36 (0%) | $5.54 | $5.12 | 29.83 K | $249.02 M |
| 01/30/2026 | $5.60 | $5.29 (-5.54%) | $5.64 | $5.21 | 21.64 K | $245.77 M |
| 01/29/2026 | $5.68 | $5.57 (-1.94%) | $5.82 | $5.44 | 32.85 K | $258.78 M |
| 01/28/2026 | $6.12 | $5.64 (-7.84%) | $6.12 | $5.64 | 29.37 K | $262.03 M |
| 01/27/2026 | $5.93 | $6.08 (2.53%) | $6.42 | $5.87 | 17.23 K | $282.47 M |
| 01/26/2026 | $6.16 | $5.93 (-3.73%) | $6.31 | $5.72 | 18.71 K | $275.50 M |
| 01/23/2026 | $6.32 | $6.18 (-2.22%) | $6.56 | $6.12 | 21.31 K | $287.12 M |
| 01/22/2026 | $6.53 | $6.24 (-4.44%) | $6.66 | $6.24 | 33.79 K | $289.90 M |
| 01/21/2026 | $6.30 | $6.40 (1.59%) | $6.53 | $6.08 | 20.63 K | $297.34 M |
| 01/20/2026 | $6.88 | $6.31 (-8.28%) | $6.94 | $6.26 | 21.11 K | $293.16 M |
| 01/16/2026 | $6.41 | $6.80 (6.08%) | $6.95 | $6.41 | 14.57 K | $315.92 M |
| 01/15/2026 | $6.59 | $6.71 (1.82%) | $6.81 | $6.40 | 25.64 K | $311.74 M |
| 01/14/2026 | $6.48 | $6.64 (2.47%) | $6.77 | $6.40 | 32.84 K | $308.49 M |
| 01/13/2026 | $6.88 | $6.41 (-6.83%) | $6.89 | $6.40 | 36.92 K | $297.80 M |
| 01/12/2026 | $6.56 | $6.88 (4.88%) | $7.14 | $6.42 | 107.59 K | $319.64 M |
| 01/09/2026 | $6.24 | $6.00 (-3.85%) | $6.27 | $5.84 | 23.34 K | $278.75 M |
| 01/08/2026 | $6.24 | $6.25 (0.16%) | $6.46 | $6.16 | 25.76 K | $290.37 M |
| 01/07/2026 | $6.16 | $6.34 (2.92%) | $6.47 | $5.92 | 72.23 K | $294.55 M |
| 01/06/2026 | $6.00 | $6.05 (0.83%) | $6.16 | $5.88 | 19.52 K | $281.08 M |
| 01/05/2026 | $5.88 | $5.96 (1.36%) | $6.18 | $5.49 | 35.13 K | $276.89 M |
| 01/02/2026 | $5.68 | $5.93 (4.4%) | $6.04 | $5.60 | 40.37 K | $275.50 M |
| 12/31/2025 | $5.52 | $5.65 (2.36%) | $5.92 | $5.37 | 29.39 K | $262.49 M |
| 12/30/2025 | $5.49 | $5.54 (0.91%) | $5.60 | $5.23 | 49.72 K | $257.38 M |
| 12/29/2025 | $5.55 | $5.48 (-1.26%) | $5.92 | $5.44 | 57.50 K | $254.59 M |
| 12/26/2025 | $5.20 | $5.66 (8.85%) | $5.75 | $5.15 | 75.99 K | $262.96 M |
| 12/24/2025 | $4.96 | $5.21 (5.04%) | $5.23 | $4.88 | 26.10 K | $242.05 M |
| 12/23/2025 | $5.07 | $5.05 (-0.39%) | $5.25 | $4.91 | 82.30 K | $234.62 M |
| 12/22/2025 | $5.22 | $5.00 (-4.21%) | $5.36 | $4.96 | 128.32 K | $232.29 M |
| 12/19/2025 | $5.00 | $5.23 (4.6%) | $5.59 | $5.00 | 82.57 K | $242.98 M |
| 12/18/2025 | $5.12 | $5.04 (-1.56%) | $5.60 | $5.04 | 97.68 K | $234.15 M |
| 12/17/2025 | $5.28 | $4.94 (-6.44%) | $6.40 | $4.80 | 183.10 K | $229.51 M |
| 12/16/2025 | $5.52 | $4.96 (-10.14%) | $5.84 | $4.92 | 106.01 K | $230.44 M |
| 12/15/2025 | $6.00 | $5.43 (-9.5%) | $6.36 | $5.28 | 73.26 K | $252.27 M |
| 12/12/2025 | $6.40 | $5.84 (-8.75%) | $6.49 | $5.73 | 78.84 K | $271.32 M |
| 12/11/2025 | $6.43 | $6.39 (-0.62%) | $6.88 | $6.39 | 35.62 K | $296.87 M |
| 12/10/2025 | $6.80 | $6.55 (-3.68%) | $7.00 | $6.12 | 106.38 K | $304.31 M |
| 12/09/2025 | $7.44 | $6.95 (-6.59%) | $7.93 | $6.83 | 248.54 K | $322.89 M |
| 12/08/2025 | $7.84 | $7.40 (-5.61%) | $8.32 | $7.37 | 49.16 K | $343.80 M |
| 12/05/2025 | $7.44 | $7.83 (5.24%) | $8.64 | $7.28 | 73.08 K | $363.77 M |
| 12/04/2025 | $7.46 | $7.53 (0.94%) | $7.80 | $6.96 | 51.79 K | $349.84 M |
| 12/03/2025 | $6.29 | $7.60 (20.83%) | $7.72 | $6.16 | 198.63 K | $353.09 M |
| 12/02/2025 | $6.11 | $6.42 (5.07%) | $6.80 | $5.88 | 88.91 K | $298.27 M |
| 12/01/2025 | $5.52 | $5.76 (4.35%) | $6.26 | $5.36 | 163.09 K | $267.60 M |
| 11/28/2025 | $5.64 | $5.61 (-0.53%) | $5.92 | $5.52 | 11.13 K | $260.63 M |
| 11/26/2025 | $5.75 | $5.84 (1.57%) | $5.92 | $5.60 | 71.50 K | $271.32 M |
| 11/25/2025 | $5.51 | $5.67 (2.9%) | $5.71 | $5.18 | 38.79 K | $263.42 M |
| 11/24/2025 | $4.88 | $5.23 (7.17%) | $5.51 | $4.84 | 84.04 K | $242.98 M |
| 11/21/2025 | $5.12 | $4.88 (-4.69%) | $5.31 | $4.84 | 30.80 K | $226.72 M |
| 11/20/2025 | $5.25 | $5.09 (-3.05%) | $5.36 | $5.04 | 40.68 K | $236.48 M |
| 11/19/2025 | $5.20 | $5.23 (0.58%) | $5.36 | $5.11 | 36.63 K | $242.98 M |
| 11/18/2025 | $5.21 | $5.29 (1.54%) | $5.48 | $5.20 | 28.57 K | $245.77 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.
