Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
223.64
-2.49 (-1.10%)
At close: Sep 17, 2025, 4:00 PM EDT
223.64
0.00 (0.00%)
After-hours: Sep 17, 2025, 5:20 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025226.13231.00223.24223.64--1.10%341,237
Sep 16, 2025225.92227.65225.18226.13226.130.09%306,173
Sep 15, 2025223.18226.80223.00225.92225.921.23%406,490
Sep 12, 2025227.02227.02222.81223.17223.17-2.11%195,866
Sep 11, 2025222.77228.23221.54227.98227.981.90%393,794
Sep 10, 2025221.43224.02221.43223.72222.920.72%244,113
Sep 9, 2025225.16225.16221.09222.11221.31-1.78%211,844
Sep 8, 2025225.70227.09222.11226.13225.320.49%401,749
Sep 5, 2025227.11229.02223.69225.03224.22-0.43%255,820
Sep 4, 2025222.16226.05220.35226.01225.201.82%206,836
Sep 3, 2025221.98222.93220.41221.97221.17-0.33%257,818
Sep 2, 2025223.43223.43220.06222.70221.90-1.06%261,203
Aug 29, 2025224.96226.58224.12225.09224.280.19%282,203
Aug 28, 2025227.22227.22223.24224.67223.87-0.44%214,716
Aug 27, 2025225.35227.66224.07225.67224.86-0.30%245,922
Aug 26, 2025225.82228.79225.00226.35225.540.25%607,289
Aug 25, 2025226.64228.05224.54225.79224.98-0.61%408,249
Aug 22, 2025221.14229.15220.41227.17226.363.29%651,733
Aug 21, 2025226.64235.71219.60219.93219.143.00%1,522,118
Aug 20, 2025216.50217.23213.23213.52212.76-1.83%601,308
Aug 19, 2025215.30218.19214.41217.50216.721.59%253,127
Aug 18, 2025213.16214.93211.50214.10213.330.31%250,690
Aug 15, 2025218.44218.44213.08213.44212.68-1.74%319,892
Aug 14, 2025219.69219.69216.14217.22216.44-1.97%225,200
Aug 13, 2025216.40222.11216.40221.58220.792.68%258,706
Aug 12, 2025212.31216.01210.88215.79215.022.46%191,038
Aug 11, 2025211.49212.16209.64210.61209.86-0.20%233,415
Aug 8, 2025212.17213.29210.12211.04210.28-0.48%268,817
Aug 7, 2025213.24214.62211.04212.06211.300.44%304,813
Aug 6, 2025214.17214.26210.70211.13210.37-1.33%316,468
Aug 5, 2025213.57214.79211.49213.98213.210.72%299,206
Aug 4, 2025208.74212.69208.37212.46211.701.53%376,517
Aug 1, 2025210.37210.64207.08209.25208.50-2.32%422,073
Jul 31, 2025215.53218.20213.57214.21213.44-0.72%656,012
Jul 30, 2025219.90219.96214.83215.76214.99-2.02%398,852
Jul 29, 2025219.47220.91217.56220.21219.420.38%278,273
Jul 28, 2025220.87221.10218.54219.38218.59-0.66%164,717
Jul 25, 2025220.35220.91217.48220.84220.050.77%241,621
Jul 24, 2025219.45220.33217.78219.15218.37-0.40%224,058
Jul 23, 2025219.56220.70218.64220.03219.240.79%488,981
Jul 22, 2025215.16218.67214.38218.30217.521.87%282,735
Jul 21, 2025217.11218.89213.99214.30213.53-1.28%281,342
Jul 18, 2025218.20218.70215.23217.07216.29-0.18%457,181
Jul 17, 2025213.35217.96213.25217.47216.692.09%426,829
Jul 16, 2025215.13216.03210.43213.01212.25-0.88%385,228
Jul 15, 2025219.64220.04214.50214.90214.13-1.62%313,797
Jul 14, 2025219.72220.55217.86218.43217.65-1.08%247,067
Jul 11, 2025221.20221.92218.84220.82220.03-1.05%272,748
Jul 10, 2025222.54226.14222.42223.17222.370.51%246,039
Jul 9, 2025221.98223.62219.74222.04221.240.24%165,584