Nordson Corporation NDSN
NASDAQ · United States · Producer Manufacturing
$327.85-1.68 (-0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $327.85 | -0.51% | $329.53 | $330.99 | $327.63 | 397.90K |
| 2026-09-29 | $329.53 | -0.54% | $332.08 | $332.93 | $326.11 | 324.50K |
| 2026-09-28 | $331.32 | +1.70% | $324.45 | $332.90 | $322.92 | 370.70K |
| 2026-09-25 | $325.77 | +0.78% | $325.12 | $326.70 | $323.06 | 271.70K |
| 2026-09-24 | $323.26 | +0.57% | $320.20 | $324.99 | $319.21 | 333.60K |
| 2026-09-23 | $321.42 | +0.55% | $318.40 | $322.67 | $316.38 | 373.50K |
| 2026-09-22 | $319.67 | +1.69% | $315.27 | $320.27 | $314.36 | 257.70K |
| 2026-09-21 | $314.35 | +0.89% | $313.18 | $315.99 | $310.50 | 310.60K |
| 2026-09-18 | $311.57 | -0.05% | $312.26 | $312.27 | $309.15 | 843.20K |
| 2026-09-17 | $311.74 | +0.88% | $314.00 | $315.72 | $311.32 | 274.30K |
| 2026-09-16 | $309.02 | -0.07% | $310.66 | $312.27 | $306.03 | 366.70K |
| 2026-09-15 | $309.25 | +0.30% | $310.38 | $311.36 | $306.80 | 632.90K |
| 2026-09-14 | $308.31 | -1.96% | $309.23 | $311.55 | $307.55 | 285.50K |
| 2026-09-11 | $314.47 | +2.28% | $310.82 | $315.39 | $309.59 | 267.00K |
| 2026-09-10 | $307.45 | -2.07% | $309.48 | $310.05 | $306.92 | 297.80K |
| 2026-09-09 | $313.94 | -0.90% | $316.06 | $318.12 | $313.49 | 306.50K |
| 2026-09-08 | $316.80 | -0.49% | $318.10 | $319.12 | $314.95 | 279.40K |
| 2026-09-04 | $318.36 | +0.27% | $317.08 | $321.10 | $317.08 | 428.90K |
| 2026-09-03 | $317.49 | +0.27% | $316.63 | $317.89 | $311.90 | 213.30K |
| 2026-09-02 | $316.63 | +0.71% | $316.72 | $320.97 | $314.14 | 322.30K |
| 2026-09-01 | $314.40 | -2.28% | $321.19 | $322.00 | $311.56 | 390.60K |
| 2026-08-31 | $321.72 | -0.88% | $322.68 | $324.77 | $319.81 | 435.00K |
| 2026-08-28 | $324.59 | -1.89% | $328.77 | $334.03 | $324.26 | 343.00K |
| 2026-08-27 | $330.84 | -1.12% | $335.00 | $337.54 | $330.35 | 275.30K |
| 2026-08-26 | $334.58 | +0.30% | $335.45 | $339.12 | $332.55 | 353.10K |
| 2026-08-25 | $333.58 | -0.10% | $334.51 | $336.43 | $332.42 | 344.50K |
| 2026-08-24 | $333.93 | +0.51% | $331.63 | $335.17 | $330.42 | 439.60K |
| 2026-08-21 | $332.24 | -0.73% | $338.05 | $338.55 | $328.87 | 700.30K |
| 2026-08-20 | $334.70 | +8.00% | $316.00 | $336.70 | $308.42 | 1.26M |
| 2026-08-19 | $309.92 | +1.88% | $304.21 | $311.00 | $302.92 | 617.00K |
| 2026-08-18 | $304.21 | -1.81% | $309.41 | $309.41 | $304.16 | 563.30K |
| 2026-08-17 | $309.83 | +0.36% | $307.39 | $311.47 | $307.02 | 423.70K |
| 2026-08-14 | $308.72 | -0.41% | $309.59 | $311.48 | $307.38 | 400.70K |
| 2026-08-13 | $309.99 | -0.41% | $311.36 | $312.15 | $306.96 | 234.70K |
| 2026-08-12 | $311.26 | -0.03% | $313.66 | $314.56 | $309.41 | 332.80K |
| 2026-08-11 | $311.36 | +0.86% | $309.12 | $312.95 | $309.12 | 303.80K |
| 2026-08-10 | $308.69 | -0.46% | $310.01 | $310.44 | $307.10 | 224.80K |
| 2026-08-07 | $310.11 | +0.37% | $309.20 | $311.41 | $307.70 | 243.10K |
| 2026-08-06 | $308.98 | -0.54% | $311.32 | $315.68 | $308.40 | 299.80K |
| 2026-08-05 | $310.67 | +0.32% | $312.16 | $313.79 | $308.46 | 307.30K |
| 2026-08-04 | $309.67 | +2.33% | $303.25 | $310.56 | $300.86 | 368.00K |
| 2026-08-03 | $302.62 | +1.63% | $298.65 | $303.58 | $298.65 | 326.50K |
| 2026-07-31 | $297.78 | +0.86% | $296.24 | $298.97 | $292.97 | 300.80K |
| 2026-07-30 | $295.23 | +0.08% | $297.73 | $298.84 | $293.12 | 254.10K |
| 2026-07-29 | $294.98 | -2.53% | $300.46 | $301.56 | $294.39 | 492.40K |
| 2026-07-28 | $302.65 | +1.77% | $299.37 | $303.49 | $296.64 | 322.90K |
| 2026-07-27 | $297.39 | +0.55% | $296.74 | $300.00 | $294.00 | 239.30K |
| 2026-07-24 | $295.77 | +1.26% | $294.42 | $296.89 | $293.13 | 214.10K |
| 2026-07-23 | $292.10 | +0.17% | $289.05 | $293.78 | $289.05 | 192.90K |
| 2026-07-22 | $291.59 | +0.52% | $289.87 | $293.91 | $288.57 | 247.20K |
| 2026-07-21 | $290.07 | +1.69% | $288.02 | $291.14 | $284.95 | 338.10K |
| 2026-07-20 | $285.24 | -1.29% | $290.34 | $290.50 | $283.01 | 298.20K |
| 2026-07-17 | $288.98 | -1.49% | $291.03 | $296.74 | $288.71 | 454.70K |
| 2026-07-16 | $293.36 | +1.94% | $286.21 | $294.29 | $286.21 | 412.50K |
| 2026-07-15 | $287.77 | +0.33% | $286.60 | $288.46 | $284.01 | 771.20K |
| 2026-07-14 | $286.83 | +0.08% | $290.43 | $292.44 | $286.41 | 279.90K |
| 2026-07-13 | $286.59 | 0.00% | $286.60 | $290.27 | $285.17 | 236.60K |
| 2026-07-10 | $286.60 | +0.08% | $286.21 | $290.14 | $285.79 | 195.10K |
| 2026-07-09 | $286.37 | +0.87% | $287.11 | $288.48 | $284.74 | 291.60K |
| 2026-07-08 | $283.89 | -0.75% | $286.03 | $288.27 | $280.38 | 415.40K |
| 2026-07-07 | $286.03 | -2.60% | $292.62 | $292.75 | $284.58 | 278.60K |
| 2026-07-06 | $293.66 | +1.13% | $291.34 | $297.69 | $289.53 | 276.30K |
| 2026-07-02 | $290.38 | -1.78% | $295.97 | $297.65 | $287.89 | 380.60K |
| 2026-07-01 | $295.64 | -2.01% | $300.52 | $301.00 | $294.79 | 657.20K |
| 2026-06-30 | $301.69 | -0.16% | $303.80 | $306.57 | $301.46 | 556.50K |
| 2026-06-29 | $302.16 | +0.23% | $300.08 | $302.61 | $298.45 | 325.00K |
| 2026-06-26 | $301.47 | -1.04% | $303.53 | $305.24 | $298.15 | 463.30K |
| 2026-06-25 | $304.64 | +2.88% | $299.59 | $307.74 | $298.64 | 323.10K |
| 2026-06-24 | $296.11 | +1.73% | $291.95 | $298.93 | $291.95 | 339.10K |
| 2026-06-23 | $291.07 | -1.35% | $291.37 | $294.43 | $287.03 | 394.80K |
| 2026-06-22 | $295.06 | -0.29% | $295.49 | $298.04 | $293.08 | 435.60K |
| 2026-06-18 | $295.92 | +1.96% | $293.60 | $297.99 | $291.88 | 1.38M |
| 2026-06-17 | $290.22 | -0.91% | $292.90 | $297.61 | $289.13 | 525.10K |
| 2026-06-16 | $292.90 | +0.23% | $294.33 | $296.88 | $292.69 | 241.90K |
| 2026-06-15 | $292.24 | +1.40% | $292.18 | $297.07 | $292.07 | 815.90K |
| 2026-06-12 | $288.21 | +0.90% | $288.15 | $289.03 | $286.00 | 260.60K |
| 2026-06-11 | $285.63 | +2.53% | $281.86 | $288.60 | $280.72 | 459.80K |
| 2026-06-10 | $278.57 | -3.98% | $289.93 | $292.96 | $278.36 | 359.30K |
| 2026-06-09 | $290.13 | +2.81% | $285.11 | $290.55 | $284.39 | 372.00K |
| 2026-06-08 | $282.21 | -0.18% | $283.52 | $284.90 | $281.95 | 359.20K |
| 2026-06-05 | $282.73 | -1.31% | $285.53 | $285.73 | $281.72 | 317.00K |
| 2026-06-04 | $286.48 | -1.03% | $290.00 | $292.04 | $286.24 | 344.60K |
| 2026-06-03 | $289.45 | +0.60% | $287.43 | $291.64 | $287.10 | 258.30K |
| 2026-06-02 | $287.73 | +2.28% | $281.33 | $288.22 | $280.54 | 283.70K |
| 2026-06-01 | $281.31 | -2.10% | $284.54 | $284.87 | $278.78 | 339.40K |
| 2026-05-29 | $287.33 | -0.27% | $289.40 | $289.40 | $286.41 | 543.90K |
| 2026-05-28 | $288.12 | -0.21% | $288.30 | $288.57 | $284.18 | 390.20K |
| 2026-05-27 | $288.74 | +0.32% | $289.95 | $290.12 | $285.54 | 483.60K |
| 2026-05-26 | $287.83 | -0.71% | $292.39 | $296.86 | $286.00 | 609.80K |
| 2026-05-22 | $289.90 | +1.09% | $289.20 | $291.16 | $285.38 | 558.30K |