Noodles & Company
NDLSNASDAQConsumer Cyclical● Active
$12.78
+$0.48(+3.90%)
Market Cap$75300386
P/E Ratio—
52W High$13.95
52W Low$3.57
Noodles & Company（NDLS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ndls · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$108.40
Jun 24, 2021
-88.4% from here
5-Year Low5Y
$3.57
Feb 18, 2026
+253.5% from low
IPO Priceadj.
$294.00
Jun 28, 2013
-95.7% since IPO
1 Year Ago
$6.47
Jun 9, 2025
+95.1% in 1Y
5 Years Ago
$105.52
Jun 8, 2021
-88.0% in 5Y
10 Years Ago
$79.76
Jun 8, 2016
-84.2% in 10Y
Historical Price Data · NDLS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.51 | $13.76 | $12.51 | $12.81 | $12.81 | 10K | +2.36% |
| Jun 5, 2026 | $13.07 | $13.23 | $12.17 | $12.30 | $12.30 | 41K | -5.89% |
| Jun 4, 2026 | $12.88 | $13.75 | $11.72 | $13.07 | $13.07 | 34K | +1.48% |
| Jun 3, 2026 | $13.12 | $13.28 | $12.41 | $12.88 | $12.88 | 30K | -1.83% |
| Jun 2, 2026 | $12.45 | $13.56 | $12.45 | $13.28 | $13.28 | 29K | +6.67% |
| Jun 1, 2026 | $12.50 | $13.18 | $12.21 | $12.76 | $12.76 | 37K | +2.08% |
| May 29, 2026 | $11.48 | $12.60 | $11.02 | $12.60 | $12.60 | 36K | +9.76% |
| May 28, 2026 | $11.13 | $11.59 | $10.60 | $11.48 | $11.48 | 41K | +3.14% |
| May 27, 2026 | $11.44 | $11.60 | $10.96 | $11.09 | $11.09 | 30K | -3.06% |
| May 26, 2026 | $10.67 | $12.20 | $10.62 | $11.35 | $11.35 | 53K | +6.37% |
| May 22, 2026 | $11.30 | $11.40 | $10.60 | $10.65 | $10.65 | 31K | -5.75% |
| May 21, 2026 | $11.06 | $11.35 | $10.83 | $11.10 | $11.10 | 35K | +0.36% |
| May 20, 2026 | $11.82 | $11.94 | $10.96 | $11.18 | $11.18 | 43K | -5.41% |
| May 19, 2026 | $12.40 | $12.59 | $11.64 | $11.82 | $11.82 | 72K | -4.68% |
| May 18, 2026 | $12.55 | $12.99 | $12.01 | $12.47 | $12.47 | 45K | -0.64% |
| May 15, 2026 | $12.36 | $12.69 | $12.06 | $12.59 | $12.59 | 19K | +1.86% |
| May 14, 2026 | $12.84 | $12.84 | $12.24 | $12.49 | $12.49 | 18K | -2.73% |
| May 13, 2026 | $12.94 | $13.06 | $12.51 | $12.73 | $12.73 | 30K | -1.62% |
| May 12, 2026 | $12.10 | $13.39 | $11.98 | $12.95 | $12.95 | 84K | +7.02% |
| May 11, 2026 | $12.54 | $12.62 | $11.80 | $12.05 | $12.05 | 99K | -3.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NDLS
Jan 1 → Dec 31 · 6 years2026+125.4%$5.68 → $12.80
+125.4%
2025+16.3%$4.86 → $5.65
+16.3%
2024-81.6%$25.20 → $4.63
-81.6%
2023-43.4%$44.56 → $25.20
-43.4%
2022-40.2%$73.44 → $43.92
-40.2%
2021-31.0%$105.12 → $72.56
-31.0%
Best Year2026 · +125.4%
Worst Year2024 · -81.6%
Positive Years2 / 6
Avg Annual Return-9.1%
6Y Total Return-87.8%
6Y CAGR~-29.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in NDLS?
If you invested $1,000 in NDLS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$158
Total Return-84.2%
CAGR~-16.8% / yr
Profit$-842
Based on Jun 8, 2016 · $79.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Noodles & Company（NDLS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NDLS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NDLS 历史股价FMP 日线复权 OHLCV