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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$63.20$63.2016,700——
2020-12-30$63.92$63.9215,663——
2020-12-29$62.80$62.8017,950——
2020-12-28$63.60$63.6018,025——
2020-12-24$63.28$63.2815,788——
2020-12-23$62.48$62.4816,125——
2020-12-22$63.68$63.6844,838——
2020-12-21$62.56$62.5624,725——
2020-12-18$65.44$65.4444,075——
2020-12-17$68.00$68.0023,863——
2020-12-16$66.32$66.3233,338——
2020-12-15$65.44$65.4422,713——
2020-12-14$65.68$65.6817,350——
2020-12-11$66.48$66.4825,838——
2020-12-10$65.12$65.1240,550——
2020-12-09$66.96$66.9645,263——
2020-12-08$64.32$64.3231,425——
2020-12-07$62.96$62.9618,313——
2020-12-04$64.24$64.2430,813——
2020-12-03$63.28$63.2812,488——
2020-12-02$61.92$61.9214,375——
2020-12-01$61.68$61.6841,625——
2020-11-30$63.60$63.6020,238——
2020-11-27$64.16$64.167,350——
2020-11-25$63.04$63.0413,188——
2020-11-24$64.48$64.4834,388——
2020-11-23$60.56$60.5620,388——
2020-11-20$61.12$61.1221,713——
2020-11-19$60.88$60.8818,075——
2020-11-18$59.84$59.8417,200——
2020-11-17$59.92$59.9220,975——
2020-11-16$59.68$59.6824,813——
2020-11-13$56.16$56.1621,325——
2020-11-12$56.08$56.0824,950——
2020-11-11$55.84$55.8425,250——
2020-11-10$55.36$55.3627,175——
2020-11-09$57.60$57.6042,475——
2020-11-06$53.12$53.1221,788——
2020-11-05$54.32$54.3220,225——
2020-11-04$53.12$53.1213,488——
2020-11-03$53.12$53.1222,475——
2020-11-02$50.40$50.4044,725——
2020-10-30$51.68$51.6835,738——
2020-10-29$54.16$54.1652,150——
2020-10-28$58.00$58.0039,850——
2020-10-27$63.28$63.2815,688——
2020-10-26$65.12$65.1216,750——
2020-10-23$67.68$67.6815,913——
2020-10-22$67.92$67.9227,688——
2020-10-21$68.24$68.2420,338——
2020-10-20$67.60$67.6022,675——
2020-10-19$64.96$64.9620,963——
2020-10-16$64.40$64.4018,563——
2020-10-15$64.56$64.5622,300——
2020-10-14$62.72$62.7210,938——
2020-10-13$63.68$63.6814,325——
2020-10-12$63.76$63.7629,163——
2020-10-09$66.48$66.4835,775——
2020-10-08$62.16$62.1621,288——
2020-10-07$61.68$61.6839,688——
2020-10-06$59.60$59.6036,888——
2020-10-05$59.84$59.8427,313——
2020-10-02$59.12$59.1235,638——
2020-10-01$56.40$56.4053,475——
2020-09-30$54.96$54.9618,988——
2020-09-29$56.00$56.0020,850——
2020-09-28$57.52$57.5218,900——
2020-09-25$55.68$55.6831,613——
2020-09-24$57.52$57.5225,900——
2020-09-23$59.28$59.2830,238——
2020-09-22$60.00$60.0030,088——
2020-09-21$56.24$56.2439,138——
2020-09-18$60.16$60.1669,913——
2020-09-17$58.80$58.8056,138——
2020-09-16$60.08$60.0832,525——
2020-09-15$60.56$60.5621,325——
2020-09-14$59.28$59.2822,400——
2020-09-11$58.00$58.0026,925——
2020-09-10$60.96$60.9630,075——
2020-09-09$60.16$60.1622,000——
2020-09-08$60.64$60.6421,150——
2020-09-04$61.84$61.8424,788——
2020-09-03$62.16$62.1628,925——
2020-09-02$63.20$63.2097,850——
2020-09-01$60.00$60.0056,275——
2020-08-31$60.88$60.8859,975——
2020-08-28$66.88$66.8853,100——
2020-08-27$65.92$65.9260,925——
2020-08-26$65.92$65.9237,500——
2020-08-25$67.60$67.6036,775——
2020-08-24$68.08$68.0832,688——
2020-08-21$69.20$69.2032,225——
2020-08-20$69.20$69.2048,413——
2020-08-19$69.68$69.6864,888——
2020-08-18$71.28$71.2844,588——
2020-08-17$69.20$69.2048,675——
2020-08-14$67.92$67.9221,950——
2020-08-13$67.20$67.2047,588——
2020-08-12$65.92$65.9230,100——
2020-08-11$64.24$64.2447,388——
2020-08-10$62.96$62.9640,363——
2020-08-07$59.44$59.4456,400——
2020-08-06$59.60$59.6037,950——
2020-08-05$55.92$55.9218,050——
2020-08-04$55.20$55.2016,638——
2020-08-03$54.40$54.4022,488——
2020-07-31$55.60$55.6025,950——
2020-07-30$57.76$57.7629,438——
2020-07-29$57.60$57.6052,563——
2020-07-28$52.00$52.0015,663——
2020-07-27$52.56$52.5616,900——
2020-07-24$52.96$52.9626,125——
2020-07-23$51.60$51.6023,350——
2020-07-22$51.36$51.3625,050——
2020-07-21$50.00$50.0039,400——
2020-07-20$48.00$48.0012,413——
2020-07-17$47.28$47.2817,088——
2020-07-16$47.76$47.7618,338——
2020-07-15$48.32$48.3239,538——
2020-07-14$44.72$44.7222,600——
2020-07-13$44.56$44.5628,975——
2020-07-10$44.80$44.8023,175——
2020-07-09$44.88$44.8827,763——
2020-07-08$46.64$46.6418,275——
2020-07-07$48.32$48.3223,763——
2020-07-06$49.28$49.2822,338——
2020-07-02$48.00$48.0030,663——
2020-07-01$48.80$48.8020,800——
2020-06-30$48.40$48.4030,225——
2020-06-29$48.16$48.1642,413——
2020-06-26$45.12$45.12110,575——
2020-06-25$46.48$46.4831,013——
2020-06-24$46.08$46.0836,700——
2020-06-23$49.52$49.5241,675——
2020-06-22$45.68$45.6831,738——
2020-06-19$46.24$46.2458,638——
2020-06-18$46.72$46.7268,313——
2020-06-17$41.44$41.4432,225——
2020-06-16$42.72$42.7263,913——
2020-06-15$44.16$44.1638,325——
2020-06-12$45.20$45.2025,338——
2020-06-11$42.96$42.9662,475——
2020-06-10$47.20$47.2073,175——
2020-06-09$48.56$48.5642,763——
2020-06-08$53.28$53.2848,613——
2020-06-05$54.80$54.8071,513——
2020-06-04$50.80$50.8044,950——
2020-06-03$49.76$49.7686,888——
2020-06-02$48.40$48.40107,363——
2020-06-01$47.92$47.9257,025——
2020-05-29$46.88$46.8859,788——
2020-05-28$45.20$45.2046,163——
2020-05-27$44.00$44.0054,525——
2020-05-26$41.76$41.7663,475——
2020-05-22$40.56$40.5621,075——
2020-05-21$41.04$41.0444,288——
2020-05-20$39.92$39.9246,700——
2020-05-19$38.32$38.3237,213——
2020-05-18$38.40$38.4054,763——
2020-05-15$35.44$35.4478,638——
2020-05-14$36.96$36.9642,325——
2020-05-13$37.44$37.4450,425——
2020-05-12$40.08$40.0850,113——
2020-05-11$39.52$39.5285,063——
2020-05-08$39.04$39.0472,888——
2020-05-07$36.24$36.24170,425——
2020-05-06$36.96$36.9653,588——
2020-05-05$37.76$37.7682,088——
2020-05-04$42.16$42.1620,200——
2020-05-01$42.80$42.8053,600——
2020-04-30$50.00$50.0052,100——
2020-04-29$50.80$50.8076,550——
2020-04-28$46.32$46.3251,988——
2020-04-27$43.52$43.5229,050——
2020-04-24$41.20$41.2021,725——
2020-04-23$42.16$42.1625,113——
2020-04-22$43.44$43.4434,125——
2020-04-21$41.12$41.1241,338——
2020-04-20$40.80$40.8027,225——
2020-04-17$41.76$41.7655,800——
2020-04-16$40.72$40.7245,463——
2020-04-15$40.08$40.0829,738——
2020-04-14$41.76$41.7646,825——
2020-04-13$41.04$41.0451,963——
2020-04-09$45.84$45.8488,088——
2020-04-08$36.08$36.0846,000——
2020-04-07$32.96$32.9666,588——
2020-04-06$31.36$31.3668,825——
2020-04-03$27.28$27.2858,650——
2020-04-02$27.36$27.3659,088——
2020-04-01$29.28$29.2888,900——
2020-03-31$37.68$37.6846,575——
2020-03-30$37.44$37.4437,438——
2020-03-27$41.28$41.2859,963——
2020-03-26$44.40$44.4072,825——
2020-03-25$43.04$43.0472,325——
2020-03-24$39.20$39.2070,613——
2020-03-23$31.52$31.5260,513——
2020-03-20$30.72$30.72112,375——
2020-03-19$30.56$30.5660,688——
2020-03-18$32.08$32.0877,713——
2020-03-17$38.48$38.48113,813——
2020-03-16$41.84$41.8479,275——
2020-03-13$45.28$45.2889,188——
2020-03-12$38.72$38.7255,850——
2020-03-11$43.12$43.1252,988——
2020-03-10$49.04$49.0473,938——
2020-03-09$48.80$48.8059,500——
2020-03-06$54.88$54.8854,825——
2020-03-05$57.92$57.9246,063——
2020-03-04$62.00$62.0044,175——
2020-03-03$61.92$61.9262,588——
2020-03-02$63.04$63.04113,325——
2020-02-28$64.96$64.9686,725——
2020-02-27$65.60$65.60130,613——
2020-02-26$63.36$63.3698,488——
2020-02-25$65.68$65.6850,150——
2020-02-24$67.12$67.1240,188——
2020-02-21$69.44$69.4455,013——
2020-02-20$69.28$69.2841,550——
2020-02-19$68.16$68.1639,875——
2020-02-18$68.16$68.1659,375——
2020-02-14$69.84$69.84116,388——
2020-02-13$65.76$65.7620,050——
2020-02-12$65.60$65.6054,763——
2020-02-11$62.16$62.1645,900——
2020-02-10$61.60$61.6025,763——
2020-02-07$63.04$63.0445,175——
2020-02-06$63.60$63.6067,300——
2020-02-05$63.28$63.2863,563——
2020-02-04$59.84$59.8472,750——
2020-02-03$57.44$57.4438,025——
2020-01-31$57.12$57.1238,038——
2020-01-30$58.00$58.0033,950——
2020-01-29$57.44$57.4438,613——
2020-01-28$58.24$58.2458,238——
2020-01-27$55.76$55.7645,900——
2020-01-24$56.00$56.0059,550——
2020-01-23$56.40$56.4051,138——
2020-01-22$56.72$56.7243,663——
2020-01-21$56.24$56.2437,125——
2020-01-17$55.76$55.7661,725——
2020-01-16$55.44$55.4479,363——
2020-01-15$54.96$54.9676,913——
2020-01-14$51.68$51.6844,063——
2020-01-13$49.84$49.8443,625——
2020-01-10$48.32$48.3228,925——
2020-01-09$49.20$49.20100,525——
2020-01-08$46.08$46.0844,750——
2020-01-07$45.84$45.8469,138——
2020-01-06$47.68$47.6882,513——
2020-01-03$44.00$44.0023,900——
2020-01-02$43.20$43.2022,788——