Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
211.99
+3.02 (1.45%)
At close: May 30, 2025, 4:00 PM
211.98
-0.01 (0.00%)
After-hours: May 30, 2025, 7:06 PM EDT
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 211.24 | 213.94 | 209.70 | 211.99 | 211.99 | 1.45% | 908,619 |
| May 29, 2025 | 209.86 | 218.00 | 205.17 | 208.97 | 208.97 | 6.76% | 908,550 |
| May 28, 2025 | 196.91 | 198.66 | 195.29 | 195.74 | 195.74 | -1.15% | 442,638 |
| May 27, 2025 | 195.75 | 198.57 | 194.68 | 198.01 | 198.01 | 2.39% | 354,283 |
| May 23, 2025 | 192.63 | 193.82 | 191.99 | 193.38 | 193.38 | -1.26% | 319,091 |
| May 22, 2025 | 195.50 | 197.14 | 194.18 | 195.84 | 195.84 | -0.32% | 299,661 |
| May 21, 2025 | 200.77 | 201.31 | 196.21 | 196.47 | 196.47 | -2.93% | 261,980 |
| May 20, 2025 | 203.39 | 204.46 | 201.39 | 202.40 | 202.40 | -1.00% | 194,286 |
| May 19, 2025 | 203.04 | 205.02 | 202.30 | 204.45 | 204.45 | -0.44% | 303,069 |
| May 16, 2025 | 201.49 | 205.64 | 200.51 | 205.35 | 205.35 | 2.11% | 313,932 |
| May 15, 2025 | 201.32 | 202.00 | 199.07 | 201.10 | 201.10 | -0.01% | 277,467 |
| May 14, 2025 | 201.15 | 203.00 | 200.02 | 201.13 | 201.13 | -0.73% | 316,207 |
| May 13, 2025 | 203.42 | 204.79 | 201.57 | 202.60 | 202.60 | -0.20% | 294,268 |
| May 12, 2025 | 200.53 | 203.72 | 200.00 | 203.00 | 203.00 | 5.39% | 420,059 |
| May 9, 2025 | 194.41 | 195.18 | 192.23 | 192.62 | 192.62 | -0.76% | 251,360 |
| May 8, 2025 | 191.64 | 196.35 | 190.81 | 194.10 | 194.10 | 2.54% | 277,120 |
| May 7, 2025 | 188.92 | 190.37 | 188.22 | 189.29 | 189.29 | 0.45% | 295,662 |
| May 6, 2025 | 189.72 | 190.86 | 187.89 | 188.44 | 188.44 | -1.29% | 229,511 |
| May 5, 2025 | 190.95 | 193.34 | 190.70 | 190.90 | 190.90 | -1.01% | 268,461 |
| May 2, 2025 | 193.90 | 194.32 | 191.96 | 192.84 | 192.84 | 1.30% | 333,191 |
| May 1, 2025 | 189.90 | 192.27 | 187.24 | 190.36 | 190.36 | 0.42% | 435,603 |
| Apr 30, 2025 | 186.50 | 190.09 | 184.58 | 189.57 | 189.57 | 0.43% | 638,757 |
| Apr 29, 2025 | 188.47 | 190.50 | 187.79 | 188.76 | 188.76 | 0.03% | 248,564 |
| Apr 28, 2025 | 188.89 | 191.84 | 187.10 | 188.70 | 188.70 | 0.26% | 245,622 |
| Apr 25, 2025 | 189.24 | 189.24 | 187.34 | 188.22 | 188.22 | -0.65% | 219,632 |
| Apr 24, 2025 | 185.10 | 189.85 | 183.91 | 189.45 | 189.45 | 2.56% | 298,459 |
| Apr 23, 2025 | 186.90 | 192.10 | 184.32 | 184.73 | 184.73 | 0.91% | 255,786 |
| Apr 22, 2025 | 179.29 | 183.54 | 176.86 | 183.06 | 183.06 | 3.36% | 302,354 |
| Apr 21, 2025 | 178.62 | 179.69 | 174.59 | 177.11 | 177.11 | -2.05% | 389,801 |
| Apr 17, 2025 | 180.69 | 182.67 | 179.56 | 180.81 | 180.81 | 0.07% | 404,281 |
| Apr 16, 2025 | 183.09 | 183.63 | 178.93 | 180.69 | 180.69 | -1.31% | 249,814 |
| Apr 15, 2025 | 183.81 | 186.26 | 182.29 | 183.09 | 183.09 | -0.74% | 272,384 |
| Apr 14, 2025 | 187.07 | 187.84 | 182.14 | 184.45 | 184.45 | -0.60% | 449,119 |
| Apr 11, 2025 | 181.04 | 185.84 | 178.96 | 185.56 | 185.56 | 2.50% | 622,407 |
| Apr 10, 2025 | 183.05 | 183.16 | 175.25 | 181.04 | 181.04 | -3.34% | 666,807 |
| Apr 9, 2025 | 165.99 | 187.88 | 165.03 | 187.29 | 187.29 | 11.81% | 767,059 |
| Apr 8, 2025 | 175.48 | 177.87 | 165.07 | 167.51 | 167.51 | -1.93% | 716,288 |
| Apr 7, 2025 | 179.80 | 180.86 | 168.76 | 170.80 | 170.80 | -3.36% | 1,024,427 |
| Apr 4, 2025 | 180.58 | 180.86 | 173.36 | 176.73 | 176.73 | -5.18% | 707,560 |
| Apr 3, 2025 | 196.64 | 197.77 | 186.23 | 186.39 | 186.39 | -8.34% | 450,740 |
| Apr 2, 2025 | 199.19 | 203.71 | 198.34 | 203.35 | 203.35 | 1.19% | 234,776 |
| Apr 1, 2025 | 200.85 | 202.69 | 199.17 | 200.95 | 200.95 | -0.38% | 284,911 |
| Mar 31, 2025 | 200.00 | 203.49 | 197.00 | 201.72 | 201.72 | 0.63% | 382,168 |
| Mar 28, 2025 | 206.23 | 206.45 | 200.34 | 200.46 | 200.46 | -2.95% | 300,382 |
| Mar 27, 2025 | 205.87 | 208.16 | 204.78 | 206.55 | 206.55 | - | 253,936 |
| Mar 26, 2025 | 206.12 | 208.29 | 205.47 | 206.55 | 206.55 | 0.30% | 196,502 |
| Mar 25, 2025 | 208.40 | 209.89 | 203.73 | 205.93 | 205.93 | -0.79% | 290,406 |
| Mar 24, 2025 | 205.01 | 209.13 | 204.57 | 207.58 | 207.58 | 1.82% | 287,576 |
| Mar 21, 2025 | 203.96 | 205.34 | 201.52 | 203.86 | 203.86 | -0.87% | 533,848 |
| Mar 20, 2025 | 205.63 | 208.50 | 205.17 | 205.64 | 205.64 | -1.40% | 274,834 |