Noodles Stock Price History
NASDAQ: NDLSConsumer DiscretionaryRestaurantsUSD
14.22+0.41 (+2.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NDLS price history at a glance
The price history for Noodles (NDLS) on this page begins on June 24, 2013, when the stock closed at $294.00; it most recently closed at $14.22 on October 5, 2026. The highest price in this record is $415.76, reached on July 1, 2013; the latest close is 96.6% below that peak. Across the 12 complete calendar years in the table, NDLS finished higher in 5 and lower in 7. Its best year was 2020 (+43.6%) and its worst was 2024 (-77.5%).
Over roughly 13 years the share price changed -95.2%, a -20.4% compound annual price return (excluding dividends). In the last 12 months alone, NDLS has gained 177.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $415.76
- Date of high
- Jul 1, 2013
- Low since 2013
- $3.57
- Date of low
- Feb 16, 2026
- 52-week high
- $19.00
- 52-week low
- $3.57
- IPO year
- 2013
- Last close
- $14.22
NDLS returns
1 week
+6.12%
1 month
+0.64%
3 months
+13.49%
6 months
+75.56%
Year to date
+150.35%
1 year
+177.73%
3 years
-19.93%
5 years
-86.12%
NDLS price return, excluding dividends.
NDLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.22 | +140.20% |
| 2025 | 5.92 | +4.23% |
| 2024 | 5.68 | -77.46% |
| 2023 | 25.20 | -42.62% |
| 2022 | 43.92 | -39.47% |
| 2021 | 72.56 | +14.81% |
| 2020 | 63.20 | +43.64% |
| 2019 | 44.00 | -22.21% |
| 2018 | 56.56 | +34.67% |
| 2017 | 42.00 | +28.05% |
| 2016 | 32.80 | -57.69% |
| 2015 | 77.52 | -62.92% |
| 2014 | 209.04 | -27.94% |
| 2013* | 290.08 | -1.33% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
NDLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.77 | 14.78 | 13.56 | 14.22 | +2.97% | |
| 13.53 | 13.92 | 13.49 | 13.81 | +1.10% | |
| 13.73 | 14.06 | 13.49 | 13.66 | -1.51% | |
| 13.09 | 13.90 | 13.09 | 13.87 | +6.04% | |
| 13.38 | 13.91 | 13.08 | 13.08 | -2.39% | |
| 13.92 | 13.95 | 13.34 | 13.40 | -2.90% | |
| 13.26 | 13.94 | 13.26 | 13.80 | +4.15% | |
| 13.87 | 13.87 | 12.88 | 13.25 | -3.99% | |
| 13.48 | 13.95 | 13.31 | 13.80 | +2.60% | |
| 12.61 | 13.52 | 12.60 | 13.45 | +6.66% | |
| 13.06 | 13.15 | 12.60 | 12.61 | -2.32% | |
| 13.03 | 13.58 | 12.60 | 12.91 | -1.30% | |
| 13.25 | 13.42 | 12.93 | 13.08 | -1.80% | |
| 13.06 | 13.65 | 13.06 | 13.32 | +2.07% | |
| 13.41 | 13.41 | 12.81 | 13.05 | -3.83% | |
| 13.51 | 13.88 | 13.13 | 13.57 | -0.29% | |
| 13.12 | 13.95 | 13.12 | 13.61 | +3.73% | |
| 13.55 | 13.75 | 13.12 | 13.12 | -3.60% | |
| 13.73 | 13.99 | 13.25 | 13.61 | -2.30% | |
| 13.54 | 14.08 | 13.54 | 13.93 | +1.38% | |
| 14.83 | 14.83 | 13.54 | 13.74 | -1.86% | |
| 15.01 | 15.01 | 14.00 | 14.00 | -0.92% | |
| 14.37 | 14.73 | 14.06 | 14.13 | -1.67% | |
| 14.80 | 15.04 | 14.28 | 14.37 | +0.35% | |
| 14.28 | 14.55 | 14.24 | 14.32 | -0.56% | |
| 14.08 | 14.43 | 13.76 | 14.40 | +2.56% | |
| 13.81 | 14.72 | 13.80 | 14.04 | +1.89% | |
| 14.35 | 14.78 | 13.78 | 13.78 | -4.04% | |
| 14.68 | 14.68 | 14.16 | 14.36 | -2.84% | |
| 14.68 | 15.25 | 14.25 | 14.78 | +0.07% | |
| 14.67 | 15.41 | 14.47 | 14.77 | +1.65% | |
| 15.56 | 15.56 | 14.46 | 14.53 | -6.32% | |
| 15.83 | 16.19 | 15.14 | 15.51 | -1.15% | |
| 15.02 | 16.21 | 15.02 | 15.69 | +4.39% | |
| 15.20 | 15.93 | 14.86 | 15.03 | -0.13% | |
| 15.53 | 16.00 | 15.01 | 15.05 | -3.59% | |
| 16.28 | 16.58 | 15.44 | 15.61 | -4.17% | |
| 16.32 | 17.24 | 16.28 | 16.29 | -6.91% | |
| 18.16 | 18.16 | 17.33 | 17.50 | -2.34% | |
| 16.91 | 18.65 | 16.91 | 17.92 | +6.41% | |
| 16.43 | 17.51 | 16.43 | 16.84 | +2.50% | |
| 15.73 | 16.76 | 15.73 | 16.43 | +5.46% | |
| 15.97 | 16.73 | 15.52 | 15.58 | -3.17% | |
| 17.77 | 17.95 | 16.09 | 16.09 | -10.36% | |
| 17.98 | 18.48 | 17.80 | 17.95 | -0.39% | |
| 18.27 | 18.41 | 17.10 | 18.02 | -0.55% | |
| 17.68 | 18.38 | 17.50 | 18.12 | +1.68% | |
| 18.61 | 19.00 | 17.82 | 17.82 | -3.83% | |
| 18.89 | 18.95 | 17.76 | 18.53 | -0.48% | |
| 17.58 | 19.00 | 16.91 | 18.62 | +5.92% | |
| 15.94 | 17.60 | 15.58 | 17.58 | +10.29% | |
| 14.91 | 16.30 | 14.91 | 15.94 | +7.85% | |
| 14.50 | 15.09 | 14.22 | 14.78 | +3.72% | |
| 15.55 | 16.06 | 14.17 | 14.25 | -7.23% | |
| 15.37 | 16.65 | 14.30 | 15.36 | +24.37% | |
| 12.55 | 12.77 | 12.12 | 12.35 | -2.37% | |
| 12.00 | 12.82 | 12.00 | 12.65 | +6.12% | |
| 11.16 | 12.08 | 11.16 | 11.92 | +9.66% | |
| 11.00 | 11.37 | 10.78 | 10.87 | -2.16% | |
| 11.60 | 12.01 | 11.11 | 11.11 | -3.39% | |
| 11.54 | 11.82 | 11.42 | 11.50 | -1.12% | |
| 11.83 | 12.24 | 11.33 | 11.63 | -2.10% | |
| 12.68 | 12.92 | 11.74 | 11.88 | -5.56% | |
| 12.50 | 12.84 | 12.36 | 12.58 | +0.40% | |
| 12.18 | 12.94 | 11.76 | 12.53 | +3.98% | |
| 11.93 | 12.57 | 11.67 | 12.05 | +0.25% | |
| 12.90 | 12.90 | 11.63 | 12.02 | -6.89% | |
| 13.69 | 13.89 | 12.36 | 12.91 | -6.18% | |
| 14.51 | 14.99 | 13.64 | 13.76 | -5.04% | |
| 15.99 | 16.10 | 14.12 | 14.49 | -8.29% | |
| 15.00 | 15.86 | 15.00 | 15.80 | +5.69% | |
| 15.00 | 15.12 | 14.61 | 14.95 | -1.90% | |
| 15.69 | 15.69 | 14.71 | 15.24 | -2.87% | |
| 15.34 | 15.98 | 14.69 | 15.69 | +5.23% | |
| 14.93 | 15.30 | 14.76 | 14.91 | +0.68% | |
| 13.88 | 15.42 | 13.88 | 14.81 | +8.34% | |
| 13.50 | 13.91 | 13.50 | 13.67 | -0.51% | |
| 13.98 | 14.02 | 13.22 | 13.74 | -1.58% | |
| 13.27 | 14.50 | 13.27 | 13.96 | +4.02% | |
| 13.29 | 13.76 | 12.83 | 13.42 | -0.45% | |
| 13.74 | 13.89 | 13.20 | 13.48 | -2.46% | |
| 14.50 | 14.50 | 13.51 | 13.82 | -3.15% | |
| 14.25 | 14.50 | 14.00 | 14.27 | +0.21% | |
| 13.70 | 14.45 | 13.70 | 14.24 | +4.55% | |
| 13.33 | 13.95 | 13.33 | 13.62 | +2.10% | |
| 12.94 | 13.34 | 12.85 | 13.34 | +5.04% | |
| 12.51 | 13.76 | 12.51 | 12.70 | +3.25% | |
| 13.07 | 13.23 | 12.17 | 12.30 | -5.89% | |
| 12.88 | 13.75 | 11.72 | 13.07 | +1.48% | |
| 13.12 | 13.28 | 12.41 | 12.88 | -3.01% | |
| 12.45 | 13.56 | 12.45 | 13.28 | +4.08% | |
| 12.50 | 13.18 | 12.21 | 12.76 | +1.27% | |
| 11.48 | 12.60 | 11.02 | 12.60 | +9.76% | |
| 11.13 | 11.59 | 10.60 | 11.48 | +3.52% | |
| 11.44 | 11.60 | 10.96 | 11.09 | -2.29% | |
| 10.67 | 12.20 | 10.62 | 11.35 | +6.57% | |
| 11.30 | 11.40 | 10.60 | 10.65 | -4.05% | |
| 11.06 | 11.35 | 10.83 | 11.10 | -0.72% | |
| 11.82 | 11.94 | 10.96 | 11.18 | -5.41% | |
| 12.40 | 12.59 | 11.64 | 11.82 | -5.21% | |
| 12.55 | 12.99 | 12.01 | 12.47 | -0.95% | |
| 12.36 | 12.69 | 12.06 | 12.59 | +0.80% | |
| 12.84 | 12.84 | 12.24 | 12.49 | -1.89% | |
| 12.94 | 13.06 | 12.51 | 12.73 | -1.70% | |
| 12.10 | 13.39 | 11.98 | 12.95 | +7.47% | |
| 12.54 | 12.62 | 11.80 | 12.05 | -4.89% | |
| 12.20 | 12.79 | 11.25 | 12.67 | +5.58% | |
| 13.49 | 13.95 | 11.23 | 12.00 | +6.01% | |
| 11.10 | 11.60 | 10.63 | 11.32 | +1.16% | |
| 12.91 | 13.00 | 11.00 | 11.19 | -12.71% | |
| 12.77 | 13.24 | 12.64 | 12.82 | +1.42% | |
| 12.73 | 13.16 | 12.41 | 12.64 | -0.16% | |
| 12.00 | 12.75 | 11.94 | 12.66 | +4.71% | |
| 11.67 | 12.34 | 11.67 | 12.09 | +3.60% | |
| 11.48 | 11.84 | 10.86 | 11.67 | +1.57% | |
| 11.42 | 12.11 | 11.14 | 11.49 | +1.59% | |
| 9.86 | 11.50 | 9.86 | 11.31 | +14.47% | |
| 10.55 | 10.56 | 9.62 | 9.88 | -6.35% | |
| 9.86 | 10.62 | 9.41 | 10.55 | +7.54% | |
| 9.54 | 9.86 | 9.40 | 9.81 | +3.26% | |
| 9.25 | 9.50 | 8.87 | 9.50 | +3.71% | |
| 8.69 | 9.30 | 8.64 | 9.16 | +7.26% | |
| 8.54 | 8.55 | 8.27 | 8.54 | +0.23% | |
| 8.40 | 8.70 | 8.25 | 8.52 | +1.31% | |
| 8.38 | 8.71 | 8.21 | 8.41 | +0.24% | |
| 8.08 | 8.45 | 8.03 | 8.39 | +3.58% | |
| 8.24 | 8.24 | 7.89 | 8.10 | -1.70% | |
| 8.10 | 8.30 | 7.98 | 8.24 | +1.60% | |
| 8.21 | 8.56 | 7.90 | 8.11 | +1.00% | |
| 8.15 | 8.25 | 7.81 | 8.03 | -3.25% | |
| 8.55 | 8.59 | 8.19 | 8.30 | -2.70% | |
| 8.65 | 8.65 | 8.26 | 8.53 | -3.62% | |
| 8.66 | 9.35 | 8.42 | 8.85 | +3.51% | |
| 8.61 | 8.75 | 8.33 | 8.55 | -0.70% | |
| 9.20 | 9.58 | 8.41 | 8.61 | -6.41% | |
| 9.41 | 9.81 | 8.55 | 9.20 | -2.44% | |
| 7.50 | 9.95 | 7.44 | 9.43 | +55.61% | |
| 6.55 | 6.83 | 6.00 | 6.06 | -7.48% | |
| 6.52 | 6.87 | 6.35 | 6.55 | +4.13% | |
| 6.27 | 6.51 | 6.23 | 6.29 | +2.44% | |
| 6.58 | 6.73 | 6.14 | 6.14 | -7.39% | |
| 6.57 | 6.79 | 6.45 | 6.63 | -0.90% | |
| 6.57 | 6.82 | 6.50 | 6.69 | +0.60% | |
| 6.27 | 6.80 | 6.24 | 6.65 | +6.06% | |
| 6.16 | 6.58 | 6.10 | 6.27 | +2.62% | |
| 6.29 | 6.29 | 6.10 | 6.11 | +1.66% | |
| 6.00 | 6.26 | 6.00 | 6.01 | -0.17% | |
| 6.01 | 6.15 | 5.94 | 6.02 | +0.33% | |
| 5.96 | 6.50 | 5.90 | 6.00 | 0.00% | |
| 5.89 | 6.09 | 5.70 | 6.00 | +0.17% | |
| 5.86 | 6.16 | 5.79 | 5.99 | +1.70% | |
| 6.54 | 6.68 | 5.87 | 5.89 | -11.16% | |
| 6.29 | 7.09 | 6.28 | 6.63 | +5.57% | |
| 6.28 | 6.38 | 5.96 | 6.28 | 0.00% | |
| 5.71 | 6.40 | 5.66 | 6.28 | +6.98% | |
| 5.45 | 5.94 | 5.45 | 5.87 | +5.20% | |
| 5.38 | 5.65 | 5.26 | 5.58 | +2.39% | |
| 5.41 | 5.76 | 5.41 | 5.45 | +2.06% | |
| 5.20 | 5.77 | 5.19 | 5.34 | +3.29% | |
| 5.19 | 5.64 | 5.02 | 5.17 | -1.34% | |
| 4.41 | 5.44 | 4.32 | 5.24 | +15.93% | |
| 3.93 | 4.56 | 3.80 | 4.52 | +15.90% | |
| 3.94 | 4.37 | 3.57 | 3.90 | -2.50% | |
| 4.40 | 4.40 | 3.84 | 4.00 | +2.04% | |
| 3.92 | 4.08 | 3.84 | 3.92 | -2.00% | |
| 4.00 | 4.40 | 3.76 | 4.00 | +2.04% | |
| 4.16 | 4.16 | 3.84 | 3.92 | -3.92% | |
| 4.40 | 4.40 | 4.08 | 4.08 | -7.27% | |
| 4.56 | 4.64 | 4.16 | 4.40 | -1.79% | |
| 4.56 | 4.88 | 4.48 | 4.48 | +1.82% | |
| 4.96 | 4.96 | 4.40 | 4.40 | -15.38% | |
| 5.28 | 5.28 | 5.12 | 5.20 | 0.00% | |
| 5.20 | 5.44 | 5.12 | 5.20 | -2.99% | |
| 5.36 | 5.52 | 5.12 | 5.36 | +1.52% | |
| 5.60 | 5.68 | 5.20 | 5.28 | -5.71% | |
| 5.68 | 5.84 | 5.44 | 5.60 | -1.41% | |
| 6.16 | 6.16 | 5.68 | 5.68 | -6.58% | |
| 5.92 | 6.40 | 5.84 | 6.08 | +2.70% | |
| 6.16 | 6.32 | 5.68 | 5.92 | -3.90% | |
| 6.32 | 6.56 | 6.16 | 6.16 | -1.28% | |
| 6.56 | 6.64 | 6.24 | 6.24 | -2.50% | |
| 6.32 | 6.56 | 6.08 | 6.40 | +1.27% | |
| 6.88 | 6.96 | 6.24 | 6.32 | -7.06% | |
| 6.40 | 6.96 | 6.40 | 6.80 | +1.19% | |
| 6.56 | 6.80 | 6.40 | 6.72 | +1.20% | |
| 6.48 | 6.80 | 6.40 | 6.64 | +3.75% | |
| 6.88 | 6.88 | 6.40 | 6.40 | -6.98% | |
| 6.56 | 7.12 | 6.40 | 6.88 | +14.67% | |
| 6.24 | 6.24 | 5.84 | 6.00 | -3.85% | |
| 6.24 | 6.48 | 6.16 | 6.24 | -1.27% | |
| 6.16 | 6.48 | 5.92 | 6.32 | +3.95% | |
| 6.00 | 6.16 | 5.92 | 6.08 | +1.33% | |
| 5.92 | 6.16 | 5.52 | 6.00 | +1.35% | |
| 5.68 | 6.00 | 5.60 | 5.92 | +4.23% | |
| 5.52 | 5.92 | 5.36 | 5.68 | +2.90% | |
| 5.52 | 5.60 | 5.20 | 5.52 | 0.00% | |
| 5.52 | 5.92 | 5.44 | 5.52 | -2.82% | |
| 5.20 | 5.76 | 5.12 | 5.68 | +9.23% | |
| 4.96 | 5.20 | 4.88 | 5.20 | +3.17% | |
| 5.04 | 5.28 | 4.88 | 5.04 | 0.00% | |
| 5.20 | 5.36 | 4.96 | 5.04 | -3.08% | |
| 5.04 | 5.60 | 5.04 | 5.20 | +3.17% | |
| 5.12 | 5.60 | 5.04 | 5.04 | +1.61% | |
| 5.28 | 6.40 | 4.80 | 4.96 | 0.00% | |
| 5.52 | 5.84 | 4.96 | 4.96 | -8.82% | |
| 6.00 | 6.32 | 5.28 | 5.44 | -6.85% | |
| 6.40 | 6.48 | 5.76 | 5.84 | -8.75% | |
| 6.40 | 6.88 | 6.40 | 6.40 | -2.44% | |
| 6.80 | 7.04 | 6.08 | 6.56 | -5.75% | |
| 7.44 | 7.92 | 6.80 | 6.96 | -6.45% | |
| 7.84 | 8.32 | 7.36 | 7.44 | -5.10% | |
| 7.44 | 8.64 | 7.28 | 7.84 | +4.26% | |
| 7.44 | 7.76 | 6.96 | 7.52 | -1.05% | |
| 6.32 | 7.76 | 6.16 | 7.60 | +18.75% | |
| 6.08 | 6.80 | 5.92 | 6.40 | +11.11% | |
| 5.52 | 6.24 | 5.36 | 5.76 | +2.86% | |
| 5.68 | 5.92 | 5.52 | 5.60 | -4.11% | |
| 5.76 | 5.92 | 5.60 | 5.84 | +2.82% | |
| 5.52 | 5.68 | 5.20 | 5.68 | +9.23% | |
| 4.88 | 5.52 | 4.88 | 5.20 | +6.56% | |
| 5.12 | 5.28 | 4.88 | 4.88 | -4.69% | |
| 5.28 | 5.36 | 5.04 | 5.12 | -1.54% | |
| 5.20 | 5.36 | 5.12 | 5.20 | -1.52% | |
| 5.20 | 5.52 | 5.20 | 5.28 | -1.49% | |
| 5.60 | 5.92 | 5.28 | 5.36 | -6.94% | |
| 5.76 | 5.84 | 5.52 | 5.76 | -1.37% | |
| 5.92 | 6.16 | 5.76 | 5.84 | -1.35% | |
| 6.08 | 6.08 | 5.76 | 5.92 | -2.63% | |
| 5.44 | 6.08 | 5.36 | 6.08 | +8.57% | |
| 5.76 | 5.84 | 5.44 | 5.60 | -1.41% | |
| 5.76 | 6.00 | 5.44 | 5.68 | -5.33% | |
| 6.16 | 6.40 | 5.60 | 6.00 | +13.64% | |
| 5.36 | 5.84 | 5.20 | 5.28 | -2.94% | |
| 5.36 | 5.60 | 5.28 | 5.44 | -1.45% | |
| 5.28 | 5.60 | 5.20 | 5.52 | +6.15% | |
| 5.52 | 5.76 | 5.04 | 5.20 | -8.45% | |
| 5.68 | 6.08 | 5.36 | 5.68 | -1.39% | |
| 5.92 | 6.24 | 5.60 | 5.76 | -5.26% | |
| 5.68 | 6.56 | 5.68 | 6.08 | +7.04% | |
| 6.24 | 6.24 | 5.36 | 5.68 | -10.13% | |
| 6.80 | 7.12 | 6.16 | 6.32 | -7.06% | |
| 8.80 | 9.04 | 6.56 | 6.80 | -11.46% | |
| 5.76 | 10.00 | 5.76 | 7.68 | +33.33% | |
| 5.20 | 5.84 | 5.20 | 5.76 | +7.46% | |
| 5.12 | 5.44 | 4.96 | 5.36 | +8.06% | |
| 5.12 | 5.20 | 4.80 | 4.96 | -3.13% | |
| 5.36 | 5.36 | 5.04 | 5.12 | -3.03% | |
| 5.20 | 5.52 | 5.20 | 5.28 | +1.54% | |
| 4.96 | 5.20 | 4.88 | 5.20 | 0.00% | |
| 5.04 | 5.20 | 5.04 | 5.20 | 0.00% | |
| 5.20 | 5.44 | 5.04 | 5.20 | +1.56% | |
| 4.96 | 5.20 | 4.96 | 5.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NDLS chart for longer ranges.