NOODLES & Co (NDLS) stock
NDLSNasdaqRetail-Eating PlacesFiscal year ends December 29
$15.35−0.23 (-1.48%)
Close on Oct 30, 2026Market cap $91.59MP/E –Yield –
Price history
Noodles share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.35
-1.48% on the day
52-week range
$3.57 – $19.00
-19.2% from the high
Change over 52 weeks
+171.5%
From $5.65 on Oct 30, 2025
Average volume
48,432
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.50 | $15.80 | $14.84 | $15.35 | -1.48% | 48,367 |
| Oct 29, 2026 | $14.44 | $15.58 | $14.44 | $15.58 | +7.52% | 71,824 |
| Oct 28, 2026 | $13.20 | $14.63 | $13.07 | $14.49 | +10.61% | 92,806 |
| Oct 27, 2026 | $13.28 | $13.74 | $13.01 | $13.10 | -2.38% | 33,363 |
| Oct 26, 2026 | $11.90 | $13.61 | $11.89 | $13.42 | +16.09% | 52,495 |
| Oct 23, 2026 | $11.95 | $12.22 | $11.56 | $11.56 | -2.86% | 21,604 |
| Oct 22, 2026 | $12.75 | $12.80 | $11.56 | $11.90 | -5.03% | 74,884 |
| Oct 21, 2026 | $13.75 | $13.75 | $12.50 | $12.53 | -9.40% | 73,304 |
| Oct 20, 2026 | $14.04 | $14.16 | $13.72 | $13.83 | -0.07% | 36,876 |
| Oct 19, 2026 | $13.97 | $14.36 | $13.67 | $13.84 | -0.93% | 51,436 |
| Oct 16, 2026 | $13.90 | $14.40 | $13.72 | $13.97 | +0.87% | 45,184 |
| Oct 15, 2026 | $13.52 | $13.95 | $13.34 | $13.85 | +2.97% | 31,265 |
| Oct 14, 2026 | $14.40 | $14.40 | $12.87 | $13.45 | -6.60% | 71,763 |
| Oct 13, 2026 | $15.08 | $15.09 | $14.38 | $14.40 | +1.41% | 38,875 |
| Oct 12, 2026 | $14.26 | $14.55 | $14.00 | $14.20 | -0.14% | 26,015 |
| Oct 9, 2026 | $13.89 | $14.78 | $13.56 | $14.22 | +2.97% | 134,993 |
| Oct 8, 2026 | $13.53 | $13.92 | $13.49 | $13.81 | +1.10% | 51,223 |
| Oct 7, 2026 | $13.66 | $14.06 | $13.49 | $13.66 | -1.51% | 25,052 |
| Oct 6, 2026 | $13.09 | $13.90 | $13.09 | $13.87 | +6.04% | 21,559 |
| Oct 5, 2026 | $13.38 | $13.91 | $13.08 | $13.08 | -2.39% | 28,872 |
| Oct 2, 2026 | $13.92 | $13.95 | $13.34 | $13.40 | -2.90% | 9,337 |
| Oct 1, 2026 | $13.26 | $13.94 | $13.26 | $13.80 | +4.15% | 15,169 |
| Sep 30, 2026 | $13.87 | $13.87 | $12.88 | $13.25 | -3.95% | 24,329 |
| Sep 29, 2026 | $13.48 | $13.95 | $13.31 | $13.80 | +2.57% | 28,437 |
| Sep 28, 2026 | $12.61 | $13.52 | $12.60 | $13.45 | +6.66% | 56,374 |
| Sep 25, 2026 | $13.06 | $13.15 | $12.60 | $12.61 | -2.32% | 15,095 |
| Sep 24, 2026 | $13.03 | $13.58 | $12.60 | $12.91 | -1.30% | 38,502 |
| Sep 23, 2026 | $13.25 | $13.42 | $12.93 | $13.08 | -1.80% | 17,593 |
| Sep 22, 2026 | $13.06 | $13.65 | $13.06 | $13.32 | +2.07% | 22,540 |
| Sep 21, 2026 | $13.41 | $13.41 | $12.81 | $13.05 | -3.83% | 53,499 |
| Sep 18, 2026 | $13.51 | $13.88 | $13.13 | $13.57 | -0.29% | 38,201 |
| Sep 17, 2026 | $13.12 | $13.95 | $13.12 | $13.61 | +3.73% | 19,705 |
| Sep 16, 2026 | $13.55 | $13.75 | $13.12 | $13.12 | -3.60% | 29,191 |
| Sep 15, 2026 | $13.73 | $13.99 | $13.25 | $13.61 | -2.30% | 27,271 |
| Sep 14, 2026 | $13.54 | $14.08 | $13.54 | $13.93 | +1.38% | 18,872 |
| Sep 11, 2026 | $14.83 | $14.83 | $13.54 | $13.74 | -1.86% | 29,338 |
| Sep 10, 2026 | $15.01 | $15.01 | $14.00 | $14.00 | -0.92% | 17,966 |
| Sep 9, 2026 | $14.37 | $14.73 | $14.06 | $14.13 | -1.64% | 24,066 |
| Sep 8, 2026 | $14.80 | $15.04 | $14.28 | $14.37 | +0.31% | 19,460 |
| Sep 4, 2026 | $14.28 | $14.55 | $14.24 | $14.32 | -0.56% | 9,259 |
| Sep 3, 2026 | $14.08 | $14.43 | $13.76 | $14.40 | +2.56% | 21,824 |
| Sep 2, 2026 | $13.81 | $14.72 | $13.80 | $14.04 | +1.89% | 36,201 |
| Sep 1, 2026 | $14.35 | $14.78 | $13.78 | $13.78 | -4.04% | 25,998 |
| Aug 31, 2026 | $14.68 | $14.68 | $14.16 | $14.36 | -2.81% | 20,604 |
| Aug 28, 2026 | $14.68 | $15.25 | $14.25 | $14.78 | +0.03% | 37,065 |
| Aug 27, 2026 | $14.67 | $15.41 | $14.47 | $14.77 | +1.65% | 37,098 |
| Aug 26, 2026 | $15.56 | $15.56 | $14.46 | $14.53 | -6.32% | 36,955 |
| Aug 25, 2026 | $15.83 | $16.19 | $15.14 | $15.51 | -1.15% | 17,070 |
| Aug 24, 2026 | $15.02 | $16.21 | $15.02 | $15.69 | +4.39% | 52,281 |
| Aug 21, 2026 | $15.20 | $15.93 | $14.86 | $15.03 | -0.13% | 36,604 |
| Aug 20, 2026 | $15.53 | $16.00 | $15.01 | $15.05 | -3.59% | 59,730 |
| Aug 19, 2026 | $16.28 | $16.58 | $15.44 | $15.61 | -4.17% | 29,413 |
| Aug 18, 2026 | $16.32 | $17.24 | $16.28 | $16.29 | -6.91% | 18,756 |
| Aug 17, 2026 | $18.16 | $18.16 | $17.33 | $17.50 | -2.34% | 35,499 |
| Aug 14, 2026 | $16.91 | $18.65 | $16.91 | $17.92 | +6.41% | 69,825 |
| Aug 13, 2026 | $16.43 | $17.51 | $16.43 | $16.84 | +2.50% | 59,893 |
| Aug 12, 2026 | $15.73 | $16.76 | $15.73 | $16.43 | +5.46% | 47,403 |
| Aug 11, 2026 | $15.97 | $16.73 | $15.52 | $15.58 | -3.17% | 52,473 |
| Aug 10, 2026 | $17.77 | $17.95 | $16.09 | $16.09 | -10.36% | 58,228 |
| Aug 7, 2026 | $17.98 | $18.48 | $17.80 | $17.95 | -0.39% | 34,590 |
| Aug 6, 2026 | $18.27 | $18.41 | $17.10 | $18.02 | -0.55% | 55,765 |
| Aug 5, 2026 | $17.68 | $18.38 | $17.50 | $18.12 | +1.68% | 57,511 |
| Aug 4, 2026 | $18.61 | $19.00 | $17.82 | $17.82 | -3.83% | 61,363 |
| Aug 3, 2026 | $18.89 | $18.95 | $17.76 | $18.53 | -0.48% | 140,199 |
| Jul 31, 2026 | $17.58 | $19.00 | $16.91 | $18.62 | +5.92% | 103,669 |
| Jul 30, 2026 | $15.94 | $17.60 | $15.58 | $17.58 | +10.29% | 165,229 |
| Jul 29, 2026 | $14.91 | $16.30 | $14.91 | $15.94 | +7.85% | 87,125 |
| Jul 28, 2026 | $14.50 | $15.09 | $14.22 | $14.78 | +3.72% | 92,806 |
| Jul 27, 2026 | $15.55 | $16.06 | $14.17 | $14.25 | -7.23% | 80,561 |
| Jul 24, 2026 | $15.37 | $16.65 | $14.30 | $15.36 | +24.37% | 417,227 |
| Jul 23, 2026 | $12.55 | $12.77 | $12.12 | $12.35 | -2.37% | 47,539 |
| Jul 22, 2026 | $12.00 | $12.82 | $12.00 | $12.65 | +6.12% | 58,937 |
| Jul 21, 2026 | $11.16 | $12.08 | $11.16 | $11.92 | +9.66% | 39,326 |
| Jul 20, 2026 | $11.00 | $11.37 | $10.78 | $10.87 | -2.16% | 28,207 |
| Jul 17, 2026 | $11.60 | $12.01 | $11.11 | $11.11 | -3.39% | 17,743 |
| Jul 16, 2026 | $11.54 | $11.82 | $11.42 | $11.50 | -1.12% | 31,163 |
| Jul 15, 2026 | $11.83 | $12.24 | $11.33 | $11.63 | -2.10% | 17,228 |
| Jul 14, 2026 | $12.68 | $12.92 | $11.74 | $11.88 | -5.56% | 44,281 |
| Jul 13, 2026 | $12.50 | $12.84 | $12.36 | $12.58 | +0.40% | 24,036 |
| Jul 10, 2026 | $12.18 | $12.94 | $11.76 | $12.53 | +3.98% | 27,933 |
| Jul 9, 2026 | $11.93 | $12.57 | $11.67 | $12.05 | +0.25% | 30,910 |
| Jul 8, 2026 | $12.90 | $12.90 | $11.63 | $12.02 | -6.89% | 55,508 |
| Jul 7, 2026 | $13.69 | $13.89 | $12.36 | $12.91 | -6.18% | 36,183 |
| Jul 6, 2026 | $14.51 | $14.99 | $13.64 | $13.76 | -5.04% | 26,901 |
| Jul 2, 2026 | $15.99 | $16.10 | $14.12 | $14.49 | -8.29% | 33,126 |
| Jul 1, 2026 | $15.00 | $15.86 | $15.00 | $15.80 | +5.69% | 27,976 |
| Jun 30, 2026 | $15.00 | $15.12 | $14.61 | $14.95 | -1.90% | 16,205 |
| Jun 29, 2026 | $15.69 | $15.69 | $14.71 | $15.24 | -2.87% | 47,008 |
| Jun 26, 2026 | $15.34 | $15.98 | $14.69 | $15.69 | +5.23% | 106,953 |
| Jun 25, 2026 | $14.93 | $15.30 | $14.76 | $14.91 | +0.68% | 46,786 |
| Jun 24, 2026 | $13.88 | $15.42 | $13.88 | $14.81 | +8.34% | 80,513 |
| Jun 23, 2026 | $13.50 | $13.91 | $13.50 | $13.67 | -0.51% | 15,756 |
| Jun 22, 2026 | $13.98 | $14.02 | $13.22 | $13.74 | -1.58% | 19,223 |
| Jun 18, 2026 | $13.27 | $14.50 | $13.27 | $13.96 | +4.02% | 34,304 |
| Jun 17, 2026 | $13.29 | $13.76 | $12.83 | $13.42 | -0.45% | 19,871 |
| Jun 16, 2026 | $13.74 | $13.89 | $13.20 | $13.48 | -2.46% | 27,836 |
| Jun 15, 2026 | $14.50 | $14.50 | $13.51 | $13.82 | -3.15% | 19,904 |
| Jun 12, 2026 | $14.25 | $14.50 | $14.00 | $14.27 | +0.21% | 48,028 |
| Jun 11, 2026 | $13.70 | $14.45 | $13.70 | $14.24 | +4.55% | 55,947 |
| Jun 10, 2026 | $13.33 | $13.95 | $13.33 | $13.62 | +2.10% | 31,472 |
| Jun 9, 2026 | $12.94 | $13.34 | $12.85 | $13.34 | +5.04% | 13,209 |
| Jun 8, 2026 | $12.51 | $13.76 | $12.51 | $12.70 | +3.25% | 26,054 |
| Jun 5, 2026 | $13.07 | $13.23 | $12.17 | $12.30 | -5.89% | 40,995 |
| Jun 4, 2026 | $12.88 | $13.75 | $11.72 | $13.07 | +1.48% | 33,845 |
| Jun 3, 2026 | $13.12 | $13.28 | $12.41 | $12.88 | -3.01% | 30,289 |
| Jun 2, 2026 | $12.45 | $13.56 | $12.45 | $13.28 | +4.08% | 28,542 |
| Jun 1, 2026 | $12.50 | $13.18 | $12.21 | $12.76 | +1.27% | 36,720 |
| May 29, 2026 | $11.48 | $12.60 | $11.02 | $12.60 | +9.76% | 35,574 |
| May 28, 2026 | $11.13 | $11.59 | $10.60 | $11.48 | +3.52% | 41,045 |
| May 27, 2026 | $11.44 | $11.60 | $10.96 | $11.09 | -2.29% | 30,168 |
| May 26, 2026 | $10.67 | $12.20 | $10.62 | $11.35 | +6.57% | 53,027 |
| May 22, 2026 | $11.30 | $11.40 | $10.60 | $10.65 | -4.05% | 30,545 |
| May 21, 2026 | $11.06 | $11.35 | $10.83 | $11.10 | -0.72% | 34,530 |
| May 20, 2026 | $11.82 | $11.94 | $10.96 | $11.18 | -5.41% | 42,596 |
| May 19, 2026 | $12.40 | $12.59 | $11.64 | $11.82 | -5.21% | 71,976 |
| May 18, 2026 | $12.55 | $12.99 | $12.01 | $12.47 | -0.95% | 45,445 |
| May 15, 2026 | $12.36 | $12.69 | $12.06 | $12.59 | +0.80% | 19,086 |
| May 14, 2026 | $12.84 | $12.84 | $12.24 | $12.49 | -1.89% | 18,483 |
| May 13, 2026 | $12.94 | $13.06 | $12.51 | $12.73 | -1.70% | 30,150 |
| May 12, 2026 | $12.10 | $13.39 | $11.98 | $12.95 | +7.47% | 84,375 |
| May 11, 2026 | $12.54 | $12.62 | $11.80 | $12.05 | -4.89% | 98,787 |
| May 8, 2026 | $12.20 | $12.79 | $11.25 | $12.67 | +5.58% | 82,504 |
| May 7, 2026 | $13.49 | $13.95 | $11.23 | $12.00 | +6.01% | 217,539 |
| May 6, 2026 | $11.10 | $11.60 | $10.63 | $11.32 | +1.21% | 112,842 |
| May 5, 2026 | $12.91 | $13.00 | $11.00 | $11.19 | -12.72% | 108,268 |
| May 4, 2026 | $12.77 | $13.24 | $12.64 | $12.82 | +1.38% | 56,382 |
| May 1, 2026 | $12.73 | $13.16 | $12.41 | $12.64 | -0.16% | 31,406 |
| Apr 30, 2026 | $12.00 | $12.75 | $11.94 | $12.66 | +4.71% | 40,225 |
| Apr 29, 2026 | $11.67 | $12.34 | $11.67 | $12.09 | +3.60% | 55,445 |
| Apr 28, 2026 | $11.48 | $11.84 | $10.86 | $11.67 | +1.57% | 73,648 |
| Apr 27, 2026 | $11.42 | $12.11 | $11.14 | $11.49 | +1.59% | 51,322 |
| Apr 24, 2026 | $9.86 | $11.50 | $9.86 | $11.31 | +14.53% | 71,367 |
| Apr 23, 2026 | $10.55 | $10.56 | $9.62 | $9.88 | -6.40% | 30,260 |
| Apr 22, 2026 | $9.86 | $10.62 | $9.41 | $10.55 | +7.54% | 82,185 |
| Apr 21, 2026 | $9.54 | $9.86 | $9.40 | $9.81 | +3.26% | 62,973 |
| Apr 20, 2026 | $9.25 | $9.50 | $8.87 | $9.50 | +3.71% | 69,500 |
| Apr 17, 2026 | $8.69 | $9.30 | $8.64 | $9.16 | +7.26% | 33,681 |
| Apr 16, 2026 | $8.54 | $8.55 | $8.27 | $8.54 | +0.23% | 37,207 |
| Apr 15, 2026 | $8.40 | $8.70 | $8.25 | $8.52 | +1.31% | 36,476 |
| Apr 14, 2026 | $8.38 | $8.71 | $8.21 | $8.41 | +0.24% | 49,907 |
| Apr 13, 2026 | $8.08 | $8.45 | $8.03 | $8.39 | +3.64% | 23,200 |
| Apr 10, 2026 | $8.24 | $8.24 | $7.89 | $8.10 | -1.76% | 91,065 |
| Apr 9, 2026 | $8.10 | $8.30 | $7.98 | $8.24 | +1.60% | 26,320 |
| Apr 8, 2026 | $8.21 | $8.56 | $7.90 | $8.11 | +1.00% | 39,944 |
| Apr 7, 2026 | $8.15 | $8.25 | $7.81 | $8.03 | -3.25% | 31,224 |
| Apr 6, 2026 | $8.55 | $8.59 | $8.19 | $8.30 | -2.70% | 61,645 |
| Apr 2, 2026 | $8.65 | $8.65 | $8.26 | $8.53 | -3.62% | 104,498 |
| Apr 1, 2026 | $8.66 | $9.35 | $8.42 | $8.85 | +3.51% | 98,523 |
| Mar 31, 2026 | $8.61 | $8.75 | $8.33 | $8.55 | -0.70% | 47,649 |
| Mar 30, 2026 | $9.20 | $9.58 | $8.41 | $8.61 | -6.41% | 108,856 |
| Mar 27, 2026 | $9.41 | $9.81 | $8.55 | $9.20 | -2.44% | 203,028 |
| Mar 26, 2026 | $7.50 | $9.95 | $7.44 | $9.43 | +55.61% | 1,672,338 |
| Mar 25, 2026 | $6.55 | $6.83 | $6.00 | $6.06 | -7.48% | 122,170 |
| Mar 24, 2026 | $6.52 | $6.87 | $6.35 | $6.55 | +4.13% | 39,941 |
| Mar 23, 2026 | $6.27 | $6.51 | $6.23 | $6.29 | +2.44% | 8,822 |
| Mar 20, 2026 | $6.58 | $6.73 | $6.14 | $6.14 | -7.39% | 61,421 |
| Mar 19, 2026 | $6.57 | $6.79 | $6.45 | $6.63 | -0.90% | 35,521 |
| Mar 18, 2026 | $6.57 | $6.82 | $6.50 | $6.69 | +0.60% | 39,660 |
| Mar 17, 2026 | $6.27 | $6.80 | $6.24 | $6.65 | +6.06% | 51,605 |
| Mar 16, 2026 | $6.16 | $6.58 | $6.10 | $6.27 | +2.62% | 43,710 |
| Mar 13, 2026 | $6.29 | $6.29 | $6.10 | $6.11 | +1.66% | 15,787 |
| Mar 12, 2026 | $6.00 | $6.26 | $6.00 | $6.01 | -0.17% | 19,796 |
| Mar 11, 2026 | $6.01 | $6.15 | $5.94 | $6.02 | +0.33% | 41,061 |
| Mar 10, 2026 | $5.96 | $6.50 | $5.90 | $6.00 | 0.00% | 118,018 |
| Mar 9, 2026 | $5.89 | $6.09 | $5.70 | $6.00 | +0.17% | 26,899 |
| Mar 6, 2026 | $5.86 | $6.16 | $5.79 | $5.99 | +1.70% | 27,403 |
| Mar 5, 2026 | $6.54 | $6.68 | $5.87 | $5.89 | -11.16% | 38,872 |
| Mar 4, 2026 | $6.29 | $7.09 | $6.28 | $6.63 | +5.57% | 98,942 |
| Mar 3, 2026 | $6.28 | $6.38 | $5.96 | $6.28 | +0.08% | 94,724 |
| Mar 2, 2026 | $5.71 | $6.40 | $5.66 | $6.28 | +6.90% | 75,791 |
| Feb 27, 2026 | $5.45 | $5.94 | $5.45 | $5.87 | +5.20% | 64,396 |
| Feb 26, 2026 | $5.38 | $5.65 | $5.26 | $5.58 | +2.39% | 43,161 |
| Feb 25, 2026 | $5.41 | $5.76 | $5.41 | $5.45 | +2.06% | 49,398 |
| Feb 24, 2026 | $5.20 | $5.77 | $5.19 | $5.34 | +3.29% | 64,399 |
| Feb 23, 2026 | $5.19 | $5.64 | $5.02 | $5.17 | -1.34% | 119,985 |
| Feb 20, 2026 | $4.41 | $5.44 | $4.32 | $5.24 | +15.93% | 125,551 |
| Feb 19, 2026 | $3.93 | $4.56 | $3.80 | $4.52 | +15.90% | 132,687 |
| Feb 18, 2026 | $3.94 | $4.37 | $3.57 | $3.90 | -1.54% | 171,834 |
| Feb 17, 2026 | $4.40 | $4.40 | $3.84 | $3.96 | +0.63% | 38,319 |
| Feb 13, 2026 | $3.91 | $4.09 | $3.85 | $3.94 | -1.60% | 36,328 |
| Feb 12, 2026 | $4.00 | $4.40 | $3.76 | $4.00 | +2.88% | 45,271 |
| Feb 11, 2026 | $4.16 | $4.16 | $3.86 | $3.89 | -4.72% | 54,383 |
| Feb 10, 2026 | $4.42 | $4.42 | $4.07 | $4.08 | -7.25% | 50,976 |
| Feb 9, 2026 | $4.53 | $4.64 | $4.16 | $4.40 | -1.33% | 43,183 |
| Feb 6, 2026 | $4.56 | $4.86 | $4.46 | $4.46 | +1.33% | 23,610 |
| Feb 5, 2026 | $4.95 | $4.95 | $4.40 | $4.40 | -14.74% | 75,198 |
| Feb 4, 2026 | $5.27 | $5.27 | $5.12 | $5.16 | -0.78% | 28,710 |
| Feb 3, 2026 | $5.21 | $5.44 | $5.13 | $5.20 | -2.94% | 24,053 |
| Feb 2, 2026 | $5.36 | $5.54 | $5.12 | $5.36 | +1.36% | 29,832 |
| Jan 30, 2026 | $5.60 | $5.64 | $5.21 | $5.29 | -5.12% | 21,638 |
| Jan 29, 2026 | $5.68 | $5.82 | $5.44 | $5.57 | -1.18% | 32,845 |
| Jan 28, 2026 | $6.12 | $6.12 | $5.64 | $5.64 | -7.27% | 29,367 |
| Jan 27, 2026 | $5.93 | $6.42 | $5.87 | $6.08 | +2.60% | 17,227 |
| Jan 26, 2026 | $6.16 | $6.31 | $5.72 | $5.93 | -4.04% | 18,708 |
| Jan 23, 2026 | $6.32 | $6.56 | $6.12 | $6.18 | -1.00% | 21,313 |
| Jan 22, 2026 | $6.53 | $6.66 | $6.24 | $6.24 | -2.50% | 33,782 |
| Jan 21, 2026 | $6.30 | $6.53 | $6.08 | $6.40 | +1.46% | 20,622 |
| Jan 20, 2026 | $6.88 | $6.94 | $6.26 | $6.31 | -7.24% | 21,111 |
| Jan 16, 2026 | $6.41 | $6.95 | $6.41 | $6.80 | +1.35% | 14,568 |
| Jan 15, 2026 | $6.59 | $6.81 | $6.40 | $6.71 | +1.05% | 25,643 |
| Jan 14, 2026 | $6.48 | $6.77 | $6.40 | $6.64 | +3.62% | 32,840 |
| Jan 13, 2026 | $6.88 | $6.89 | $6.40 | $6.41 | -6.87% | 36,916 |
| Jan 12, 2026 | $6.56 | $7.14 | $6.42 | $6.88 | +14.60% | 107,592 |
| Jan 9, 2026 | $6.24 | $6.27 | $5.84 | $6.00 | -4.00% | 23,340 |
| Jan 8, 2026 | $6.24 | $6.46 | $6.16 | $6.25 | -1.36% | 25,758 |
| Jan 7, 2026 | $6.16 | $6.47 | $5.92 | $6.34 | +4.83% | 72,231 |
| Jan 6, 2026 | $6.00 | $6.16 | $5.88 | $6.05 | +1.48% | 19,515 |
| Jan 5, 2026 | $5.88 | $6.18 | $5.49 | $5.96 | +0.55% | 35,131 |
| Jan 2, 2026 | $5.68 | $6.04 | $5.60 | $5.93 | +4.96% | 40,367 |
| Dec 31, 2025 | $5.52 | $5.92 | $5.37 | $5.65 | +1.96% | 29,388 |
| Dec 30, 2025 | $5.49 | $5.60 | $5.23 | $5.54 | +0.99% | 49,720 |
| Dec 29, 2025 | $5.55 | $5.92 | $5.44 | $5.48 | -3.07% | 57,504 |
| Dec 26, 2025 | $5.20 | $5.75 | $5.15 | $5.66 | +8.63% | 75,993 |
| Dec 24, 2025 | $4.96 | $5.23 | $4.88 | $5.21 | +3.19% | 26,094 |
| Dec 23, 2025 | $5.07 | $5.25 | $4.91 | $5.05 | +0.96% | 82,299 |
| Dec 22, 2025 | $5.22 | $5.36 | $4.96 | $5.00 | -4.39% | 128,316 |
| Dec 19, 2025 | $5.00 | $5.59 | $5.00 | $5.23 | +3.76% | 82,567 |
| Dec 18, 2025 | $5.12 | $5.60 | $5.04 | $5.04 | +1.96% | 97,672 |
| Dec 17, 2025 | $5.28 | $6.40 | $4.80 | $4.94 | -0.34% | 183,095 |
| Dec 16, 2025 | $5.52 | $5.84 | $4.92 | $4.96 | -8.72% | 106,011 |
| Dec 15, 2025 | $6.00 | $6.36 | $5.28 | $5.43 | -6.96% | 73,257 |
| Dec 12, 2025 | $6.40 | $6.49 | $5.73 | $5.84 | -8.65% | 78,838 |
| Dec 11, 2025 | $6.43 | $6.88 | $6.39 | $6.39 | -2.47% | 35,619 |
| Dec 10, 2025 | $6.80 | $7.00 | $6.12 | $6.55 | -5.65% | 106,377 |
| Dec 9, 2025 | $7.44 | $7.93 | $6.83 | $6.95 | -6.13% | 248,536 |
| Dec 8, 2025 | $7.84 | $8.32 | $7.37 | $7.40 | -5.43% | 49,159 |
| Dec 5, 2025 | $7.44 | $8.64 | $7.28 | $7.83 | +3.94% | 73,074 |
| Dec 4, 2025 | $7.46 | $7.80 | $6.96 | $7.53 | -0.93% | 51,793 |
| Dec 3, 2025 | $6.29 | $7.72 | $6.16 | $7.60 | +18.44% | 198,625 |
| Dec 2, 2025 | $6.11 | $6.80 | $5.88 | $6.42 | +11.39% | 88,905 |
| Dec 1, 2025 | $5.52 | $6.26 | $5.36 | $5.76 | +2.59% | 163,084 |
| Nov 28, 2025 | $5.64 | $5.92 | $5.52 | $5.61 | -3.84% | 11,123 |
| Nov 26, 2025 | $5.75 | $5.92 | $5.60 | $5.84 | +2.92% | 71,497 |
| Nov 25, 2025 | $5.51 | $5.71 | $5.18 | $5.67 | +8.56% | 38,785 |
| Nov 24, 2025 | $4.88 | $5.51 | $4.84 | $5.23 | +7.08% | 84,044 |
| Nov 21, 2025 | $5.12 | $5.31 | $4.84 | $4.88 | -4.16% | 30,798 |
| Nov 20, 2025 | $5.25 | $5.36 | $5.04 | $5.09 | -2.65% | 40,678 |
| Nov 19, 2025 | $5.20 | $5.36 | $5.11 | $5.23 | -1.16% | 36,627 |
| Nov 18, 2025 | $5.21 | $5.48 | $5.20 | $5.29 | -1.05% | 28,573 |
| Nov 17, 2025 | $5.62 | $5.92 | $5.28 | $5.35 | -7.18% | 67,922 |
| Nov 14, 2025 | $5.80 | $5.87 | $5.52 | $5.76 | -1.81% | 65,352 |
| Nov 13, 2025 | $5.93 | $6.14 | $5.75 | $5.87 | -1.52% | 18,247 |
| Nov 12, 2025 | $6.08 | $6.12 | $5.72 | $5.96 | -1.48% | 27,249 |
| Nov 11, 2025 | $5.44 | $6.05 | $5.40 | $6.05 | +7.39% | 25,931 |
| Nov 10, 2025 | $5.74 | $5.80 | $5.41 | $5.63 | -0.93% | 59,072 |
| Nov 7, 2025 | $5.78 | $6.00 | $5.44 | $5.68 | -4.91% | 77,577 |
| Nov 6, 2025 | $6.19 | $6.40 | $5.60 | $5.98 | +13.33% | 103,705 |
| Nov 5, 2025 | $5.36 | $5.82 | $5.20 | $5.28 | -3.53% | 79,477 |
| Nov 4, 2025 | $5.36 | $5.56 | $5.27 | $5.47 | -0.83% | 20,227 |
| Nov 3, 2025 | $5.30 | $5.60 | $5.21 | $5.51 | +5.74% | 18,870 |
| Oct 31, 2025 | $5.48 | $5.73 | $5.04 | $5.21 | -7.78% | 101,794 |
| Oct 30, 2025 | $5.71 | $6.08 | $5.37 | $5.65 | -1.61% | 79,067 |
| Oct 29, 2025 | $5.94 | $6.24 | $5.64 | $5.75 | -5.85% | 45,283 |
| Oct 28, 2025 | $5.68 | $6.56 | $5.68 | $6.10 | +7.97% | 99,751 |
| Oct 27, 2025 | $6.24 | $6.26 | $5.33 | $5.65 | -10.83% | 167,536 |
| Oct 24, 2025 | $6.78 | $7.11 | $6.16 | $6.34 | -6.45% | 188,925 |
| Oct 23, 2025 | $8.80 | $9.04 | $6.56 | $6.78 | -11.54% | 587,605 |
| Oct 22, 2025 | $5.73 | $10.00 | $5.73 | $7.66 | +33.02% | 3,716,764 |
| Oct 21, 2025 | $5.20 | $5.84 | $5.20 | $5.76 | +7.80% | 37,754 |
| Oct 20, 2025 | $5.12 | $5.44 | $4.98 | $5.34 | – | 22,255 |
Seasonality
NDLS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 19.8% | 0.5% | -0.4% | 6.5% | -0.7% | -0.2% | 7.2% | -7.8% | -6.0% | -0.7% | 3.4% | -4.9% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 1 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -6.4% | 11.0% | 45.7% | 48.1% | -0.5% | 18.7% | 24.5% | -22.9% | -7.7% | 15.8% | ||
| 2025 | 157.4% | -4.7% | -23.2% | -10.1% | -20.7% | -8.3% | 30.3% | -23.3% | -10.8% | 2.5% | 7.7% | 0.6% |
| 2024 | -19.4% | -1.2% | -23.9% | -20.9% | 24.5% | -16.0% | 10.1% | -9.2% | -24.1% | -3.3% | -41.4% | -14.9% |
| 2023 | 14.6% | -7.2% | -17.0% | 1.9% | -32.2% | 0.9% | 8.0% | -23.8% | -11.5% | -13.4% | 43.7% | 2.9% |
| 2022 | -7.3% | -18.7% | -12.7% | -6.7% | 18.5% | -28.8% | 10.9% | -8.8% | -1.1% | 23.8% | -5.3% | -0.4% |
| 2021 | 7.2% | 11.5% | 9.6% | 16.8% | 6.6% | -3.1% | -4.3% | 5.4% | -6.3% | 3.0% | -15.3% | -11.9% |
| 2020 | 28.9% | 13.7% | -42.0% | 32.7% | -6.2% | 3.2% | 14.9% | 9.5% | -9.7% | -6.0% | 23.1% | -0.6% |
| 2019 | 3.0% | 8.9% | -13.3% | 5.1% | 1.1% | 9.0% | -6.0% | -22.1% | -1.9% | -5.8% | 18.2% | -12.1% |
| 2018 | 12.4% | 5.1% | 21.8% | -4.0% | 19.3% | 42.2% | -15.0% | 17.7% | -1.6% | -22.1% | -16.1% | -11.6% |
| 2017 | 7.3% | -13.6% | 51.3% | 1.7% | -17.1% | -19.6% | -1.3% | 0.0% | 14.3% | -1.1% | 16.1% | 4.0% |