Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
261.85
-0.55 (-0.21%)
Jan 13, 2026, 10:26 AM EST - Market open

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 2026262.40264.40261.52263.72-0.50%17,868
Jan 12, 2026261.22263.02259.51262.40262.400.45%342,138
Jan 9, 2026256.55261.64255.41261.22261.222.33%498,312
Jan 8, 2026251.15255.65251.15255.26255.260.95%607,107
Jan 7, 2026251.76253.99250.62252.86252.860.34%511,536
Jan 6, 2026245.00252.25245.00252.00252.002.48%293,997
Jan 5, 2026240.25247.28240.25245.89245.892.02%354,959
Jan 2, 2026241.18241.92239.25241.03241.030.25%304,707
Dec 31, 2025243.38245.20240.19240.43240.43-1.45%236,253
Dec 30, 2025243.14244.16242.21243.96243.960.34%224,579
Dec 29, 2025243.94245.66242.38243.14243.14-0.35%258,171
Dec 26, 2025242.81244.14242.44243.99243.990.21%251,130
Dec 24, 2025242.41244.24241.44243.47243.470.62%140,971
Dec 23, 2025243.36243.36241.67241.98241.98-0.57%288,907
Dec 22, 2025240.46243.74240.13243.36243.361.24%346,429
Dec 19, 2025238.64242.69238.47240.38240.380.86%1,779,547
Dec 18, 2025239.32239.50236.26238.34238.340.11%648,408
Dec 17, 2025235.71239.62235.54238.07238.070.72%658,667
Dec 16, 2025237.15239.74235.06236.37235.55-0.60%581,251
Dec 15, 2025237.20239.56234.60237.79236.970.99%796,878
Dec 12, 2025239.41239.41232.10235.45234.630.44%729,901
Dec 11, 2025250.00251.47231.39234.43233.62-0.80%1,518,371
Dec 10, 2025234.42237.41233.35236.32235.501.23%1,006,900
Dec 9, 2025234.78237.38233.27233.44232.63-0.43%451,747
Dec 8, 2025238.74239.71234.43234.45233.64-1.88%503,564
Dec 5, 2025238.13240.26238.01238.93238.100.22%360,379
Dec 4, 2025238.75240.67237.46238.41237.58-0.08%350,313
Dec 3, 2025236.54239.68235.42238.59237.760.87%305,020
Dec 2, 2025235.69237.56233.14236.53235.710.64%282,751
Dec 1, 2025235.22238.02234.54235.03234.21-1.11%401,623
Nov 28, 2025237.95240.00237.35237.66236.84-0.14%170,805
Nov 26, 2025237.55240.18235.76238.00237.17-0.14%296,730
Nov 25, 2025234.64239.37234.44238.33237.502.27%308,257
Nov 24, 2025233.40234.66231.31233.04232.23-0.19%483,741
Nov 21, 2025228.44236.40228.44233.48232.672.37%533,836
Nov 20, 2025230.36232.47226.70228.08227.290.22%406,360
Nov 19, 2025226.01229.12223.29227.57226.780.39%292,762
Nov 18, 2025227.62228.94225.81226.69225.90-0.48%334,176
Nov 17, 2025229.42230.95226.83227.79227.00-1.08%210,475
Nov 14, 2025231.72232.31228.92230.27229.47-1.24%287,234
Nov 13, 2025236.05237.82232.50233.15232.34-1.31%305,676
Nov 12, 2025236.00239.45235.06236.24235.42-0.07%286,953
Nov 11, 2025235.09236.52234.05236.41235.590.70%208,262
Nov 10, 2025233.72235.00230.17234.77233.960.93%218,734
Nov 7, 2025230.25233.46228.79232.61231.800.88%249,162
Nov 6, 2025234.20237.14230.34230.57229.77-1.17%300,977
Nov 5, 2025229.70234.61227.94233.30232.491.29%315,102
Nov 4, 2025227.53230.93227.53230.32229.520.29%282,748
Nov 3, 2025231.17231.17228.13229.66228.86-0.99%294,154
Oct 31, 2025230.93233.52229.77231.95231.150.07%517,003