Nordson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	262.72	268.29	260.46	263.10	263.10	-1.55%	456,735
Apr 1, 2026	267.85	271.38	266.42	267.24	267.24	0.44%	377,758
Mar 31, 2026	259.95	267.39	258.80	266.06	266.06	3.86%	419,206
Mar 30, 2026	262.79	262.79	253.85	256.16	256.16	-1.56%	409,340
Mar 27, 2026	263.23	263.40	259.16	260.21	260.21	-1.79%	274,238
Mar 26, 2026	269.05	272.22	264.19	264.96	264.96	-2.17%	244,017
Mar 25, 2026	272.40	272.63	268.04	270.85	270.85	0.62%	343,225
Mar 24, 2026	265.81	271.69	265.06	269.19	269.19	0.26%	237,398
Mar 23, 2026	270.45	271.66	268.03	268.48	268.48	2.19%	217,693
Mar 20, 2026	267.21	267.21	260.91	262.73	262.73	-1.68%	679,220
Mar 19, 2026	264.47	270.30	262.50	267.21	267.21	-0.13%	303,929
Mar 18, 2026	269.55	272.09	266.92	267.55	266.73	-1.27%	277,088
Mar 17, 2026	270.57	272.58	266.89	271.00	270.17	0.85%	290,176
Mar 16, 2026	269.86	271.87	267.67	268.71	267.89	0.43%	348,494
Mar 13, 2026	270.12	271.79	265.56	267.57	266.75	-0.05%	301,822
Mar 12, 2026	271.01	272.22	267.63	267.70	266.88	-2.19%	278,941
Mar 11, 2026	271.58	274.25	268.54	273.69	272.85	0.45%	259,405
Mar 10, 2026	270.37	277.48	269.50	272.46	271.62	0.36%	233,118
Mar 9, 2026	268.25	272.85	264.74	271.49	270.66	-0.49%	577,303
Mar 6, 2026	276.20	276.54	270.96	272.84	272.00	-2.91%	293,144
Mar 5, 2026	286.18	287.07	279.95	281.02	280.16	-2.57%	302,330
Mar 4, 2026	288.34	289.79	285.29	288.42	287.54	0.22%	205,687
Mar 3, 2026	286.93	288.99	282.53	287.78	286.90	-1.51%	348,588
Mar 2, 2026	290.33	293.61	286.07	292.18	291.28	-0.43%	341,844
Feb 27, 2026	290.05	294.21	286.29	293.44	292.54	0.28%	682,731
Feb 26, 2026	292.12	293.56	288.49	292.62	291.72	0.62%	310,956
Feb 25, 2026	295.90	298.17	289.47	290.83	289.94	-1.35%	337,563
Feb 24, 2026	289.95	295.66	289.95	294.82	293.92	2.08%	532,229
Feb 23, 2026	291.15	295.00	287.56	288.82	287.93	-0.47%	501,122
Feb 20, 2026	291.73	296.56	287.20	290.17	289.28	-1.28%	610,249
Feb 19, 2026	305.28	305.28	293.35	293.93	293.03	-1.79%	470,771
Feb 18, 2026	296.38	302.21	296.38	299.29	298.37	0.79%	572,264
Feb 17, 2026	296.72	298.18	293.54	296.93	296.02	-0.42%	461,522
Feb 13, 2026	294.18	299.38	293.78	298.19	297.28	1.19%	460,535
Feb 12, 2026	295.16	299.28	293.38	294.67	293.77	0.07%	603,520
Feb 11, 2026	296.58	300.79	293.59	294.47	293.57	-0.45%	697,178
Feb 10, 2026	290.90	296.00	288.58	295.80	294.89	1.56%	344,613
Feb 9, 2026	290.54	291.39	288.90	291.26	290.37	0.37%	335,345
Feb 6, 2026	285.00	291.01	284.95	290.18	289.29	2.69%	508,017
Feb 5, 2026	283.32	284.93	279.87	282.57	281.70	-1.18%	561,680
Feb 4, 2026	279.46	287.49	279.46	285.95	285.07	2.80%	649,421
Feb 3, 2026	277.03	282.18	275.58	278.17	277.32	0.46%	396,118
Feb 2, 2026	273.55	277.07	273.55	276.91	276.06	0.87%	378,682
Jan 30, 2026	272.66	275.00	270.43	274.53	273.69	-0.17%	628,296
Jan 29, 2026	273.16	275.09	268.52	275.00	274.16	1.13%	678,764
Jan 28, 2026	272.55	274.61	270.68	271.94	271.11	-0.49%	342,803
Jan 27, 2026	270.80	274.12	265.19	273.28	272.44	0.73%	316,725
Jan 26, 2026	271.01	272.29	269.99	271.31	270.48	0.01%	355,666
Jan 23, 2026	273.58	273.58	270.52	271.28	270.44	-0.97%	242,162
Jan 22, 2026	274.47	275.43	272.00	273.94	273.10	0.31%	231,320