Skip to main content
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
213.02
+3.47 (1.66%)
Jun 23, 2025, 4:00 PM - Market closed

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025209.39213.26207.51213.02213.021.66%410,473
Jun 20, 2025215.00215.47209.47209.55209.55-1.86%1,803,951
Jun 18, 2025212.92215.55211.66213.53213.53-0.28%483,031
Jun 17, 2025215.96219.04213.37214.12213.34-1.96%530,936
Jun 16, 2025216.30219.56215.49218.39217.601.88%464,940
Jun 13, 2025216.30217.69214.02214.36213.58-1.68%378,304
Jun 12, 2025218.66219.95217.11218.03217.24-0.57%413,014
Jun 11, 2025223.08223.95218.95219.28218.48-1.89%498,090
Jun 10, 2025219.80223.91218.81223.50222.691.92%410,657
Jun 9, 2025215.72220.95214.47219.28218.482.10%464,092
Jun 6, 2025216.21216.72213.73214.76213.980.57%218,094
Jun 5, 2025213.55214.97211.87213.55212.770.16%383,638
Jun 4, 2025212.78213.92211.00213.21212.430.42%408,261
Jun 3, 2025212.50214.87211.35212.31211.540.06%394,501
Jun 2, 2025210.36212.74207.00212.18211.410.09%694,916
May 30, 2025211.24213.94209.70211.99211.221.45%908,624
May 29, 2025209.86218.00205.17208.97208.216.76%908,550
May 28, 2025196.91198.66195.29195.74195.03-1.15%442,638
May 27, 2025195.75198.57194.68198.01197.292.39%354,283
May 23, 2025192.63193.82191.99193.38192.68-1.26%319,091
May 22, 2025195.50197.14194.18195.84195.13-0.32%299,661
May 21, 2025200.77201.31196.21196.47195.76-2.93%261,980
May 20, 2025203.39204.46201.39202.40201.66-1.00%194,286
May 19, 2025203.04205.02202.30204.45203.71-0.44%303,069
May 16, 2025201.49205.64200.51205.35204.602.11%313,932
May 15, 2025201.32202.00199.07201.10200.37-0.01%277,467
May 14, 2025201.15203.00200.02201.13200.40-0.73%316,207
May 13, 2025203.42204.79201.57202.60201.86-0.20%294,268
May 12, 2025200.53203.72200.00203.00202.265.39%420,059
May 9, 2025194.41195.18192.23192.62191.92-0.76%251,360
May 8, 2025191.64196.35190.81194.10193.392.54%277,120
May 7, 2025188.92190.37188.22189.29188.600.45%295,662
May 6, 2025189.72190.86187.89188.44187.75-1.29%229,511
May 5, 2025190.95193.34190.70190.90190.21-1.01%268,461
May 2, 2025193.90194.32191.96192.84192.141.30%333,191
May 1, 2025189.90192.27187.24190.36189.670.42%435,603
Apr 30, 2025186.50190.09184.58189.57188.880.43%638,757
Apr 29, 2025188.47190.50187.79188.76188.070.03%248,564
Apr 28, 2025188.89191.84187.10188.70188.010.26%245,622
Apr 25, 2025189.24189.24187.34188.22187.54-0.65%219,632
Apr 24, 2025185.10189.85183.91189.45188.762.56%298,459
Apr 23, 2025186.90192.10184.32184.73184.060.91%255,786
Apr 22, 2025179.29183.54176.86183.06182.393.36%302,354
Apr 21, 2025178.62179.69174.59177.11176.47-2.05%389,801
Apr 17, 2025180.69182.67179.56180.81180.150.07%404,281
Apr 16, 2025183.09183.63178.93180.69180.03-1.31%249,814
Apr 15, 2025183.81186.26182.29183.09182.42-0.74%272,384
Apr 14, 2025187.07187.84182.14184.45183.78-0.60%449,119
Apr 11, 2025181.04185.84178.96185.56184.892.50%622,407
Apr 10, 2025183.05183.16175.25181.04180.38-3.34%666,807