NASDAQ:NDLS | Historical Stock Price | NOODLES & Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.72$9.49$24.19$61.66$157.17$400.602013-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.32$44.3235,913——
2019-12-30$43.52$43.5272,613——
2019-12-27$44.40$44.4048,838——
2019-12-26$44.56$44.5614,788——
2019-12-24$44.32$44.3213,700——
2019-12-23$43.44$43.4430,188——
2019-12-20$44.40$44.4037,513——
2019-12-19$44.80$44.8024,863——
2019-12-18$45.84$45.8431,738——
2019-12-17$44.64$44.6472,638——
2019-12-16$44.32$44.3231,000——
2019-12-13$45.04$45.0433,875——
2019-12-12$45.04$45.0440,325——
2019-12-11$45.76$45.7638,775——
2019-12-10$45.68$45.6838,113——
2019-12-09$46.24$46.2430,388——
2019-12-06$46.40$46.4056,825——
2019-12-05$48.56$48.5639,988——
2019-12-04$48.40$48.4038,150——
2019-12-03$48.72$48.7239,850——
2019-12-02$49.60$49.6029,888——
2019-11-29$50.40$50.4022,263——
2019-11-27$50.00$50.0028,938——
2019-11-26$48.56$48.5692,938——
2019-11-25$48.16$48.1653,450——
2019-11-22$46.48$46.4826,975——
2019-11-21$46.00$46.0030,075——
2019-11-20$46.16$46.1629,900——
2019-11-19$45.52$45.5233,600——
2019-11-18$44.00$44.0048,125——
2019-11-15$46.64$46.6432,063——
2019-11-14$47.04$47.0455,600——
2019-11-13$50.24$50.2449,813——
2019-11-12$49.76$49.7662,525——
2019-11-11$47.60$47.6057,800——
2019-11-08$45.28$45.28112,788——
2019-11-07$44.56$44.5660,475——
2019-11-06$42.64$42.6429,938——
2019-11-05$44.08$44.0835,850——
2019-11-04$43.84$43.8445,063——
2019-11-01$43.44$43.4434,288——
2019-10-31$42.64$42.6432,925——
2019-10-30$41.04$41.0429,025——
2019-10-29$42.56$42.5630,838——
2019-10-28$42.48$42.4849,075——
2019-10-25$39.44$39.4484,400——
2019-10-24$38.08$38.0834,625——
2019-10-23$39.20$39.2024,263——
2019-10-22$39.52$39.5228,063——
2019-10-21$40.16$40.1634,575——
2019-10-18$40.24$40.2432,613——
2019-10-17$41.52$41.5242,050——
2019-10-16$40.40$40.4029,350——
2019-10-15$38.64$38.6440,575——
2019-10-14$39.12$39.1242,913——
2019-10-11$39.68$39.6866,888——
2019-10-10$38.48$38.4897,650——
2019-10-09$37.92$37.9278,713——
2019-10-08$42.00$42.0036,713——
2019-10-07$42.32$42.3223,263——
2019-10-04$42.24$42.2438,538——
2019-10-03$42.16$42.1635,525——
2019-10-02$43.20$43.2033,875——
2019-10-01$45.04$45.0439,000——
2019-09-30$45.28$45.2837,013——
2019-09-27$43.92$43.9247,513——
2019-09-26$45.12$45.1249,575——
2019-09-25$46.48$46.4841,500——
2019-09-24$45.60$45.6058,550——
2019-09-23$47.44$47.4423,100——
2019-09-20$47.36$47.3684,925——
2019-09-19$47.36$47.3633,063——
2019-09-18$47.92$47.9239,250——
2019-09-17$48.88$48.8823,613——
2019-09-16$50.64$50.6435,175——
2019-09-13$49.84$49.8430,613——
2019-09-12$49.20$49.2032,150——
2019-09-11$51.44$51.4440,825——
2019-09-10$49.60$49.6037,950——
2019-09-09$48.48$48.4825,663——
2019-09-06$47.04$47.0451,350——
2019-09-05$46.40$46.40113,725——
2019-09-04$46.48$46.4848,075——
2019-09-03$46.24$46.2441,800——
2019-08-30$46.16$46.1626,488——
2019-08-29$45.76$45.7649,938——
2019-08-28$43.36$43.3646,775——
2019-08-27$42.32$42.3267,475——
2019-08-26$43.12$43.1242,363——
2019-08-23$43.76$43.7662,638——
2019-08-22$45.28$45.2848,700——
2019-08-21$45.60$45.6027,863——
2019-08-20$46.00$46.0056,738——
2019-08-19$47.28$47.2879,475——
2019-08-16$48.24$48.2473,163——
2019-08-15$48.40$48.4096,625——
2019-08-14$51.04$51.04109,050——
2019-08-13$54.16$54.1678,400——
2019-08-12$53.28$53.2871,625——
2019-08-09$52.40$52.4079,525——
2019-08-08$52.16$52.16124,338——
2019-08-07$55.36$55.36181,113——
2019-08-06$61.36$61.3679,613——
2019-08-05$59.12$59.1271,638——
2019-08-02$60.40$60.4053,138——
2019-08-01$59.20$59.2036,500——
2019-07-31$59.28$59.2832,838——
2019-07-30$61.84$61.8435,075——
2019-07-29$61.28$61.2845,038——
2019-07-26$59.44$59.4445,725——
2019-07-25$58.48$58.4828,075——
2019-07-24$59.44$59.4448,725——
2019-07-23$61.28$61.2835,400——
2019-07-22$61.60$61.6035,013——
2019-07-19$61.60$61.6027,813——
2019-07-18$62.08$62.0831,125——
2019-07-17$62.08$62.0846,950——
2019-07-16$62.64$62.6432,375——
2019-07-15$64.40$64.4042,888——
2019-07-12$65.12$65.1230,200——
2019-07-11$64.96$64.9627,600——
2019-07-10$65.04$65.0435,550——
2019-07-09$67.12$67.1247,775——
2019-07-08$68.16$68.1679,138——
2019-07-05$64.56$64.5629,600——
2019-07-03$63.76$63.7620,288——
2019-07-02$62.16$62.1655,963——
2019-07-01$64.32$64.3271,963——
2019-06-28$63.04$63.04364,425——
2019-06-27$59.76$59.7677,375——
2019-06-26$57.28$57.2887,350——
2019-06-25$54.08$54.0883,113——
2019-06-24$55.36$55.3667,763——
2019-06-21$56.40$56.4036,763——
2019-06-20$59.52$59.5249,588——
2019-06-19$58.80$58.8046,513——
2019-06-18$56.88$56.8844,350——
2019-06-17$56.16$56.1632,538——
2019-06-14$56.88$56.8838,725——
2019-06-13$58.40$58.4073,525——
2019-06-12$56.24$56.2452,100——
2019-06-11$55.28$55.2839,438——
2019-06-10$55.68$55.6845,100——
2019-06-07$57.28$57.2832,038——
2019-06-06$58.88$58.8843,175——
2019-06-05$58.48$58.4837,775——
2019-06-04$61.28$61.2845,925——
2019-06-03$58.80$58.8033,550——
2019-05-31$57.84$57.8438,550——
2019-05-30$57.84$57.8474,500——
2019-05-29$58.96$58.9646,763——
2019-05-28$60.48$60.4840,663——
2019-05-24$62.40$62.4031,125——
2019-05-23$62.64$62.6446,288——
2019-05-22$64.24$64.2457,238——
2019-05-21$65.12$65.1229,538——
2019-05-20$64.72$64.7234,000——
2019-05-17$64.48$64.4849,513——
2019-05-16$64.80$64.8059,325——
2019-05-15$66.72$66.7259,250——
2019-05-14$65.36$65.3693,613——
2019-05-13$66.88$66.8892,850——
2019-05-10$68.32$68.32140,250——
2019-05-09$61.28$61.2878,138——
2019-05-08$59.84$59.8446,625——
2019-05-07$59.52$59.5235,938——
2019-05-06$60.88$60.8848,638——
2019-05-03$59.04$59.0457,750——
2019-05-02$57.76$57.7664,963——
2019-05-01$57.44$57.4437,363——
2019-04-30$57.20$57.2052,350——
2019-04-29$58.40$58.4045,563——
2019-04-26$57.92$57.9255,075——
2019-04-25$57.44$57.4457,463——
2019-04-24$57.04$57.0450,850——
2019-04-23$55.28$55.2855,275——
2019-04-22$54.40$54.4034,075——
2019-04-18$54.80$54.8031,763——
2019-04-17$54.08$54.0842,713——
2019-04-16$53.20$53.2051,000——
2019-04-15$52.80$52.8039,463——
2019-04-12$52.48$52.4845,100——
2019-04-11$51.04$51.0428,463——
2019-04-10$50.96$50.9646,925——
2019-04-09$49.60$49.60102,538——
2019-04-08$50.80$50.8031,375——
2019-04-05$50.80$50.80103,788——
2019-04-04$49.92$49.9276,363——
2019-04-03$47.04$47.04227,688——
2019-04-02$50.24$50.24121,638——
2019-04-01$54.16$54.1641,475——
2019-03-29$54.40$54.4080,500——
2019-03-28$53.12$53.1270,488——
2019-03-27$52.80$52.8032,275——
2019-03-26$52.96$52.9650,538——
2019-03-25$52.80$52.8086,163——
2019-03-22$52.88$52.8877,750——
2019-03-21$54.08$54.0840,400——
2019-03-20$54.00$54.0069,300——
2019-03-19$53.28$53.28158,263——
2019-03-18$53.76$53.76140,113——
2019-03-15$50.88$50.88341,188——
2019-03-14$59.04$59.0484,113——
2019-03-13$60.08$60.0885,513——
2019-03-12$57.92$57.9251,838——
2019-03-11$57.28$57.2884,863——
2019-03-08$57.68$57.6835,638——
2019-03-07$59.60$59.6031,375——
2019-03-06$59.92$59.9223,013——
2019-03-05$61.20$61.2053,438——
2019-03-04$61.84$61.8428,588——
2019-03-01$62.16$62.1636,688——
2019-02-28$62.72$62.7234,463——
2019-02-27$62.88$62.8832,663——
2019-02-26$61.60$61.6026,263——
2019-02-25$62.96$62.9663,475——
2019-02-22$64.48$64.4898,688——
2019-02-21$59.60$59.6024,975——
2019-02-20$59.04$59.0435,450——
2019-02-19$58.56$58.5628,213——
2019-02-15$60.08$60.0827,288——
2019-02-14$60.48$60.4831,475——
2019-02-13$59.52$59.5234,800——
2019-02-12$58.32$58.3244,225——
2019-02-11$56.88$56.8829,638——
2019-02-08$56.24$56.2433,163——
2019-02-07$55.84$55.8447,250——
2019-02-06$55.12$55.1245,075——
2019-02-05$55.60$55.6076,550——
2019-02-04$55.36$55.3648,875——
2019-02-01$56.40$56.4064,900——
2019-01-31$57.60$57.6036,225——
2019-01-30$58.08$58.0839,675——
2019-01-29$58.24$58.2485,138——
2019-01-28$58.56$58.5666,100——
2019-01-25$59.20$59.20133,213——
2019-01-24$58.08$58.0850,300——
2019-01-23$57.76$57.7668,838——
2019-01-22$59.60$59.6051,150——
2019-01-18$60.48$60.4853,925——
2019-01-17$59.20$59.2058,563——
2019-01-16$58.08$58.0853,013——
2019-01-15$57.76$57.7659,100——
2019-01-14$55.36$55.3621,213——
2019-01-11$56.88$56.8827,050——
2019-01-10$57.68$57.6819,525——
2019-01-09$58.40$58.4032,613——
2019-01-08$59.44$59.4428,425——
2019-01-07$59.04$59.0460,300——
2019-01-04$56.56$56.5652,563——
2019-01-03$54.24$54.2439,488——
2019-01-02$56.48$56.48106,238——