Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
180.81
+0.12 (0.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 208.03 | 209.59 | 206.25 | 208.57 | 207.78 | 0.02% | 273,401 |
| Mar 18, 2025 | 210.30 | 211.49 | 207.35 | 208.53 | 207.74 | -1.02% | 251,764 |
| Mar 17, 2025 | 207.57 | 211.97 | 207.57 | 210.68 | 209.88 | 1.58% | 279,628 |
| Mar 14, 2025 | 203.45 | 207.78 | 203.45 | 207.40 | 206.62 | 2.68% | 296,348 |
| Mar 13, 2025 | 204.24 | 206.25 | 200.77 | 201.99 | 201.23 | -1.35% | 354,304 |
| Mar 12, 2025 | 206.54 | 210.35 | 204.60 | 204.75 | 203.98 | -0.61% | 325,311 |
| Mar 11, 2025 | 213.10 | 213.28 | 204.85 | 206.01 | 205.23 | -3.01% | 314,713 |
| Mar 10, 2025 | 213.82 | 216.48 | 211.35 | 212.40 | 211.60 | -1.35% | 387,635 |
| Mar 7, 2025 | 211.00 | 215.95 | 210.39 | 215.31 | 214.50 | 1.78% | 398,741 |
| Mar 6, 2025 | 208.65 | 212.48 | 208.27 | 211.54 | 210.74 | 0.52% | 315,162 |
| Mar 5, 2025 | 207.00 | 210.73 | 207.00 | 210.44 | 209.65 | 1.88% | 322,796 |
| Mar 4, 2025 | 207.43 | 209.85 | 205.18 | 206.55 | 205.77 | -0.27% | 496,935 |
| Mar 3, 2025 | 211.30 | 212.13 | 206.30 | 207.10 | 206.32 | -1.52% | 370,701 |
| Feb 28, 2025 | 209.92 | 210.83 | 207.39 | 210.29 | 209.50 | 0.38% | 550,781 |
| Feb 27, 2025 | 210.99 | 213.33 | 209.25 | 209.50 | 208.71 | -0.71% | 347,719 |
| Feb 26, 2025 | 215.26 | 216.66 | 210.92 | 210.99 | 210.19 | -1.86% | 372,411 |
| Feb 25, 2025 | 213.56 | 217.07 | 212.60 | 214.98 | 214.17 | 1.02% | 385,269 |
| Feb 24, 2025 | 214.26 | 214.55 | 207.40 | 212.80 | 212.00 | -1.23% | 392,990 |
| Feb 21, 2025 | 218.45 | 219.18 | 213.96 | 215.44 | 214.63 | -1.38% | 350,942 |
| Feb 20, 2025 | 211.76 | 221.59 | 211.76 | 218.45 | 217.63 | 0.33% | 454,299 |
| Feb 19, 2025 | 218.30 | 220.24 | 216.34 | 217.73 | 216.91 | -0.82% | 550,033 |
| Feb 18, 2025 | 216.40 | 220.04 | 215.87 | 219.52 | 218.69 | 1.43% | 360,312 |
| Feb 14, 2025 | 218.77 | 220.81 | 216.06 | 216.42 | 215.60 | -0.40% | 299,621 |
| Feb 13, 2025 | 215.00 | 217.75 | 214.23 | 217.28 | 216.46 | 1.38% | 283,959 |
| Feb 12, 2025 | 213.44 | 215.69 | 212.41 | 214.33 | 213.52 | -1.08% | 228,758 |
| Feb 11, 2025 | 216.20 | 220.09 | 215.66 | 216.66 | 215.84 | -0.06% | 199,641 |
| Feb 10, 2025 | 216.18 | 217.16 | 214.00 | 216.80 | 215.98 | 1.12% | 227,715 |
| Feb 7, 2025 | 216.08 | 217.36 | 213.10 | 214.39 | 213.58 | -0.42% | 225,230 |
| Feb 6, 2025 | 216.94 | 218.48 | 214.31 | 215.30 | 214.49 | -0.12% | 271,101 |