Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
295.92
+6.52 (2.25%)
At close: Jun 18, 2026, 4:00 PM EDT
297.20
+1.28 (0.43%)
After-hours: Jun 18, 2026, 7:45 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026293.60297.99291.88295.92295.922.25%1,381,200
Jun 17, 2026292.90297.61289.13290.22289.40-0.91%525,149
Jun 16, 2026294.33296.88292.69292.90292.070.23%241,912
Jun 15, 2026292.18297.07292.07292.24291.411.40%815,865
Jun 12, 2026288.15289.03286.00288.21287.400.90%260,630
Jun 11, 2026281.86288.60280.72285.63284.822.53%459,810
Jun 10, 2026289.93292.96278.36278.57277.78-3.98%359,622
Jun 9, 2026285.11290.55284.39290.13289.312.81%371,965
Jun 8, 2026283.52284.90281.95282.21281.41-0.18%359,213
Jun 5, 2026285.53285.73281.72282.73281.93-1.31%317,001
Jun 4, 2026290.00292.04286.24286.48285.67-1.03%344,632
Jun 3, 2026287.43291.64287.10289.45288.630.60%258,264
Jun 2, 2026281.33288.22280.54287.73286.922.28%283,740
Jun 1, 2026284.54284.87278.78281.31280.52-2.10%339,411
May 29, 2026289.40289.40286.41287.33286.52-0.27%543,877
May 28, 2026288.30288.57284.18288.12287.31-0.21%390,220
May 27, 2026289.95290.12285.54288.74287.920.32%483,731
May 26, 2026292.39296.86286.00287.83287.02-0.71%609,795
May 22, 2026289.20291.16285.38289.90289.081.09%558,354
May 21, 2026278.99287.91276.23286.77285.963.83%750,655
May 20, 2026272.54277.38270.50276.20275.421.68%410,093
May 19, 2026275.08275.16270.26271.64270.87-1.85%479,624
May 18, 2026275.90277.53274.64276.76275.980.68%323,060
May 15, 2026278.58278.82274.01274.88274.10-1.93%616,513
May 14, 2026279.76282.16278.03280.28279.490.48%304,330
May 13, 2026281.41282.76277.96278.93278.14-0.79%267,074
May 12, 2026282.51283.36278.19281.16280.37-0.24%338,496
May 11, 2026283.47285.87279.49281.85281.05-0.59%398,824
May 8, 2026285.65286.42282.64283.53282.73-0.21%442,943
May 7, 2026288.00289.69282.37284.13283.33-0.98%353,933
May 6, 2026286.26290.02286.20286.94286.131.50%260,959
May 5, 2026281.82284.66279.32282.69281.890.81%235,368
May 4, 2026280.93283.35278.75280.42279.63-0.98%309,975
May 1, 2026289.44289.49282.08283.20282.40-1.82%275,678
Apr 30, 2026280.34288.90280.00288.45287.642.89%545,851
Apr 29, 2026281.11284.52279.92280.34279.55-0.51%266,056
Apr 28, 2026283.43283.43278.88281.79280.99-0.58%322,508
Apr 27, 2026282.70285.72281.97283.43282.630.38%211,494
Apr 24, 2026283.11285.00278.55282.36281.56-0.52%227,845
Apr 23, 2026280.17284.15278.63283.83283.031.57%210,686
Apr 22, 2026283.51283.52278.48279.45278.66-1.16%224,191
Apr 21, 2026283.50287.04282.58282.72281.92-0.13%517,005
Apr 20, 2026281.59283.64277.37283.08282.280.42%230,908
Apr 17, 2026279.01285.99279.01281.89281.091.88%386,611
Apr 16, 2026274.52277.61273.96276.70275.920.62%374,973
Apr 15, 2026277.61277.65271.11275.00274.22-1.44%402,313
Apr 14, 2026278.49281.37276.80279.01278.220.33%315,541
Apr 13, 2026274.40278.33272.27278.09277.301.02%308,163
Apr 10, 2026276.44277.34274.48275.28274.50-0.35%312,046
Apr 9, 2026273.72279.63270.94276.25275.470.61%428,559