Skip to main content
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
209.73
+0.79 (0.38%)
At close: Dec 20, 2024, 4:00 PM
209.72
-0.01 (0.00%)
After-hours: Dec 20, 2024, 4:34 PM EST

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024207.15213.87207.15209.73209.730.38%920,942
Dec 19, 2024211.29218.70208.82208.94208.94-1.81%694,301
Dec 18, 2024224.42226.47212.33212.79212.79-5.01%554,035
Dec 17, 2024225.25228.94222.51224.01224.01-0.01%588,974
Dec 16, 2024227.65228.06223.15224.04224.04-1.07%630,870
Dec 13, 2024226.25229.56223.83226.46226.46-1.16%720,284
Dec 12, 2024234.04244.95224.94229.11229.11-8.19%1,049,444
Dec 11, 2024254.93255.61248.62249.55249.55-1.31%532,838
Dec 10, 2024254.72256.23249.60252.87252.87-1.00%272,253
Dec 9, 2024254.80258.63253.99255.43255.430.40%396,852
Dec 6, 2024255.23257.06253.35254.40254.40-0.07%235,889
Dec 5, 2024256.54257.84253.20254.58254.58-0.76%211,627
Dec 4, 2024257.84259.13255.62256.54256.54-0.74%172,661
Dec 3, 2024259.28259.28256.12258.44258.44-0.27%177,625
Dec 2, 2024260.75260.88257.31259.15259.15-0.71%188,285
Nov 29, 2024259.74261.39258.58260.99260.990.63%122,000
Nov 27, 2024260.35261.69257.64259.36259.360.24%410,490
Nov 26, 2024262.75263.62256.27258.73258.73-1.85%280,633
Nov 25, 2024261.97266.86259.76263.62263.620.90%409,636
Nov 22, 2024257.24261.79257.24261.27261.271.83%201,148
Nov 21, 2024253.12258.37252.57256.58256.581.59%135,180
Nov 20, 2024249.86253.00248.28252.56252.561.08%136,633
Nov 19, 2024250.08252.45249.18249.86249.86-1.42%176,644
Nov 18, 2024253.68255.70252.87253.45253.45-0.52%228,010
Nov 15, 2024257.04259.27254.07254.78254.78-0.69%290,544
Nov 14, 2024257.93259.51255.97256.56256.56-0.96%214,723
Nov 13, 2024257.28259.18255.03259.04259.040.56%269,774
Nov 12, 2024260.52261.89257.40257.61257.61-1.38%313,286
Nov 11, 2024262.27264.94261.13261.21261.21-0.09%123,894
Nov 8, 2024260.10264.25259.30261.44261.440.33%165,302
Nov 7, 2024264.25264.25259.71260.57260.57-1.43%136,054
Nov 6, 2024262.45266.71262.25264.36264.364.33%270,575
Nov 5, 2024247.10253.49245.25253.38253.382.35%143,247
Nov 4, 2024249.31251.33247.17247.56247.56-0.59%382,017
Nov 1, 2024248.19251.59247.92249.03249.030.46%191,592
Oct 31, 2024250.29251.04247.77247.89247.89-1.19%253,665
Oct 30, 2024249.14252.74249.13250.88250.880.70%176,291
Oct 29, 2024248.65250.29246.11249.14249.14-0.49%234,009
Oct 28, 2024249.44252.36249.44250.37250.370.91%194,216
Oct 25, 2024249.84251.60247.85248.10248.10-0.32%135,266
Oct 24, 2024249.76249.76247.37248.89248.89-0.43%218,726
Oct 23, 2024251.11251.92248.96249.97249.97-0.45%405,551
Oct 22, 2024253.11253.11249.39251.11251.11-0.88%199,162
Oct 21, 2024256.66257.55252.95253.35253.35-1.49%159,816
Oct 18, 2024256.66257.59253.99257.17257.170.40%246,224
Oct 17, 2024257.75259.77255.17256.14256.14-0.20%142,833
Oct 16, 2024257.59260.50256.47256.65256.65-0.21%123,809
Oct 15, 2024258.32261.53256.58257.18257.18-0.27%170,431
Oct 14, 2024256.27258.30255.81257.87257.870.49%136,295
Oct 11, 2024253.60257.96253.60256.62256.621.19%111,690
Oct 10, 2024251.32253.90250.67253.60253.600.16%121,434
Oct 9, 2024249.98253.79249.92253.19253.191.15%227,641
Oct 8, 2024252.00252.36248.71250.31250.31-0.98%261,640
Oct 7, 2024251.62253.74250.57252.79252.790.31%297,706
Oct 4, 2024257.98257.98250.73252.00252.00-1.30%260,078
Oct 3, 2024258.77259.33253.59255.31255.31-2.03%227,999
Oct 2, 2024259.79261.30258.57260.59260.59-0.09%139,221
Oct 1, 2024261.57262.60257.61260.83260.83-0.69%154,386
Sep 30, 2024261.80263.28260.42262.63262.630.37%161,146
Sep 27, 2024262.00265.86260.56261.66261.660.27%162,687
Sep 26, 2024257.66261.68257.66260.96260.962.10%168,785
Sep 25, 2024259.39259.39255.25255.59255.59-0.90%142,235
Sep 24, 2024256.49258.17254.88257.92257.920.99%142,134
Sep 23, 2024255.75257.05253.12255.39255.39-0.07%145,044
Sep 20, 2024258.63258.83254.01255.58255.58-1.71%452,675
Sep 19, 2024259.74261.30257.54260.03260.031.73%189,611
Sep 18, 2024256.16259.22254.36255.61255.610.17%148,120
Sep 17, 2024254.18257.80254.18255.18255.180.71%154,935
Sep 16, 2024252.63254.68252.04253.37253.370.62%142,865
Sep 13, 2024249.26252.01248.55251.81251.811.44%144,707
Sep 12, 2024247.93248.43245.35248.24248.240.13%144,332
Sep 11, 2024247.16248.21241.61247.93247.93-0.37%151,789
Sep 10, 2024247.53248.90245.78248.85248.850.60%147,708
Sep 9, 2024245.47248.60244.22247.36247.361.26%161,789
Sep 6, 2024246.84248.66242.62244.27244.27-0.94%170,894
Sep 5, 2024249.76249.76244.93246.60246.60-1.42%161,200
Sep 4, 2024250.01250.94247.91250.14250.14-0.02%216,613
Sep 3, 2024254.97256.15248.89250.18250.18-2.49%198,875
Aug 30, 2024255.74256.87253.28256.56256.560.55%252,504
Aug 29, 2024257.91258.11254.51255.16255.16-0.44%210,449
Aug 28, 2024255.67257.45253.50256.30256.300.16%326,225
Aug 27, 2024255.81257.48254.47255.90255.90-0.50%210,732
Aug 26, 2024258.00259.40256.15257.18256.40-0.09%257,335
Aug 23, 2024257.57262.20256.16257.40256.620.54%371,734
Aug 22, 2024253.92256.28241.67256.03255.253.33%455,671
Aug 21, 2024242.10248.24240.11247.78247.033.47%439,111
Aug 20, 2024238.86240.23237.90239.47238.74-0.08%270,896
Aug 19, 2024239.64241.23238.87239.65238.92-368,732
Aug 16, 2024239.21241.42238.61239.66238.93-0.32%999,768
Aug 15, 2024239.39241.82237.00240.42239.691.66%189,729
Aug 14, 2024238.98240.14235.50236.49235.77-0.39%171,602
Aug 13, 2024233.64237.46232.83237.41236.691.88%143,521
Aug 12, 2024234.64235.05232.16233.04232.33-0.60%147,443
Aug 9, 2024235.70236.28233.34234.44233.73-0.43%171,046
Aug 8, 2024234.88237.24233.56235.45234.741.18%195,110
Aug 7, 2024238.07240.42232.13232.70231.99-1.31%251,174
Aug 6, 2024236.23239.89234.82235.80235.080.43%286,852
Aug 5, 2024237.96238.89233.37234.80234.09-2.73%374,240
Aug 2, 2024241.11242.08236.37241.38240.65-0.81%305,302
Aug 1, 2024249.18251.37239.46243.34242.60-2.79%333,030