Nordson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	296.24	298.97	292.97	297.78	297.78	0.86%	294,258
Jul 30, 2026	297.73	298.84	293.12	295.23	295.23	0.08%	254,132
Jul 29, 2026	300.46	301.56	294.39	294.98	294.98	-2.53%	492,389
Jul 28, 2026	299.37	303.49	296.64	302.65	302.65	1.77%	322,938
Jul 27, 2026	296.74	300.00	294.00	297.39	297.39	0.55%	239,330
Jul 24, 2026	294.42	296.89	293.13	295.77	295.77	1.26%	214,123
Jul 23, 2026	289.05	293.78	289.05	292.10	292.10	0.17%	192,868
Jul 22, 2026	289.87	293.91	288.57	291.59	291.59	0.52%	247,196
Jul 21, 2026	288.02	291.14	284.95	290.07	290.07	1.69%	338,132
Jul 20, 2026	290.34	290.50	283.01	285.24	285.24	-1.29%	298,209
Jul 17, 2026	291.03	296.74	288.71	288.98	288.98	-1.49%	454,687
Jul 16, 2026	286.21	294.29	286.21	293.36	293.36	1.94%	412,601
Jul 15, 2026	286.60	288.46	284.01	287.77	287.77	0.33%	771,154
Jul 14, 2026	290.43	292.44	286.41	286.83	286.83	0.08%	279,927
Jul 13, 2026	286.60	290.27	285.17	286.59	286.59	-	236,586
Jul 10, 2026	286.21	290.14	285.79	286.60	286.60	0.08%	195,096
Jul 9, 2026	287.11	288.48	284.74	286.37	286.37	0.87%	291,646
Jul 8, 2026	286.03	288.27	280.38	283.89	283.89	-0.75%	415,357
Jul 7, 2026	292.62	292.75	284.58	286.03	286.03	-2.60%	278,578
Jul 6, 2026	291.34	297.69	289.53	293.66	293.66	1.13%	276,314
Jul 2, 2026	295.97	297.65	287.89	290.38	290.38	-1.78%	380,563
Jul 1, 2026	300.52	301.00	294.79	295.64	295.64	-2.01%	657,226
Jun 30, 2026	303.80	306.57	301.46	301.69	301.69	-0.16%	556,586
Jun 29, 2026	300.08	302.61	298.45	302.16	302.16	0.23%	324,998
Jun 26, 2026	303.53	305.24	298.15	301.47	301.47	-1.04%	463,344
Jun 25, 2026	299.59	307.74	298.64	304.64	304.64	2.88%	323,106
Jun 24, 2026	291.95	298.93	291.95	296.11	296.11	1.73%	339,138
Jun 23, 2026	291.37	294.43	287.03	291.07	291.07	-1.35%	394,777
Jun 22, 2026	295.49	298.04	293.08	295.06	295.06	-0.29%	435,621
Jun 18, 2026	293.60	297.99	291.88	295.92	295.92	2.25%	1,381,201
Jun 17, 2026	292.90	297.61	289.13	290.22	289.40	-0.91%	525,149
Jun 16, 2026	294.33	296.88	292.69	292.90	292.07	0.23%	241,912
Jun 15, 2026	292.18	297.07	292.07	292.24	291.41	1.40%	815,865
Jun 12, 2026	288.15	289.03	286.00	288.21	287.40	0.90%	260,630
Jun 11, 2026	281.86	288.60	280.72	285.63	284.82	2.53%	459,810
Jun 10, 2026	289.93	292.96	278.36	278.57	277.78	-3.98%	359,622
Jun 9, 2026	285.11	290.55	284.39	290.13	289.31	2.81%	371,965
Jun 8, 2026	283.52	284.90	281.95	282.21	281.41	-0.18%	359,213
Jun 5, 2026	285.53	285.73	281.72	282.73	281.93	-1.31%	317,001
Jun 4, 2026	290.00	292.04	286.24	286.48	285.67	-1.03%	344,632
Jun 3, 2026	287.43	291.64	287.10	289.45	288.63	0.60%	258,264
Jun 2, 2026	281.33	288.22	280.54	287.73	286.92	2.28%	283,740
Jun 1, 2026	284.54	284.87	278.78	281.31	280.52	-2.10%	339,411
May 29, 2026	289.40	289.40	286.41	287.33	286.52	-0.27%	543,877
May 28, 2026	288.30	288.57	284.18	288.12	287.31	-0.21%	390,220
May 27, 2026	289.95	290.12	285.54	288.74	287.92	0.32%	483,731
May 26, 2026	292.39	296.86	286.00	287.83	287.02	-0.71%	609,795
May 22, 2026	289.20	291.16	285.38	289.90	289.08	1.09%	558,354
May 21, 2026	278.99	287.91	276.23	286.77	285.96	3.83%	750,655
May 20, 2026	272.54	277.38	270.50	276.20	275.42	1.68%	410,093