Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
262.73
-4.48 (-1.68%)
At close: Mar 20, 2026, 4:00 PM EDT
264.82
+2.09 (0.80%)
After-hours: Mar 20, 2026, 7:28 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026267.21267.21260.91262.73262.73-1.68%679,143
Mar 19, 2026264.47270.30262.50267.21267.21-0.13%303,929
Mar 18, 2026269.55272.09266.92267.55266.73-1.27%277,088
Mar 17, 2026270.57272.58266.89271.00270.170.85%290,176
Mar 16, 2026269.86271.87267.67268.71267.890.43%348,494
Mar 13, 2026270.12271.79265.56267.57266.75-0.05%301,822
Mar 12, 2026271.01272.22267.63267.70266.88-2.19%278,941
Mar 11, 2026271.58274.25268.54273.69272.850.45%259,405
Mar 10, 2026270.37277.48269.50272.46271.620.36%233,118
Mar 9, 2026268.25272.85264.74271.49270.66-0.49%577,303
Mar 6, 2026276.20276.54270.96272.84272.00-2.91%293,144
Mar 5, 2026286.18287.07279.95281.02280.16-2.57%302,330
Mar 4, 2026288.34289.79285.29288.42287.540.22%205,687
Mar 3, 2026286.93288.99282.53287.78286.90-1.51%348,588
Mar 2, 2026290.33293.61286.07292.18291.28-0.43%341,844
Feb 27, 2026290.05294.21286.29293.44292.540.28%682,731
Feb 26, 2026292.12293.56288.49292.62291.720.62%310,956
Feb 25, 2026295.90298.17289.47290.83289.94-1.35%337,563
Feb 24, 2026289.95295.66289.95294.82293.922.08%532,229
Feb 23, 2026291.15295.00287.56288.82287.93-0.47%501,122
Feb 20, 2026291.73296.56287.20290.17289.28-1.28%610,249
Feb 19, 2026305.28305.28293.35293.93293.03-1.79%470,771
Feb 18, 2026296.38302.21296.38299.29298.370.79%572,264
Feb 17, 2026296.72298.18293.54296.93296.02-0.42%461,522
Feb 13, 2026294.18299.38293.78298.19297.281.19%460,535
Feb 12, 2026295.16299.28293.38294.67293.770.07%603,520
Feb 11, 2026296.58300.79293.59294.47293.57-0.45%697,178
Feb 10, 2026290.90296.00288.58295.80294.891.56%344,613
Feb 9, 2026290.54291.39288.90291.26290.370.37%335,345
Feb 6, 2026285.00291.01284.95290.18289.292.69%508,017
Feb 5, 2026283.32284.93279.87282.57281.70-1.18%561,680
Feb 4, 2026279.46287.49279.46285.95285.072.80%649,421
Feb 3, 2026277.03282.18275.58278.17277.320.46%396,118
Feb 2, 2026273.55277.07273.55276.91276.060.87%378,682
Jan 30, 2026272.66275.00270.43274.53273.69-0.17%628,296
Jan 29, 2026273.16275.09268.52275.00274.161.13%678,764
Jan 28, 2026272.55274.61270.68271.94271.11-0.49%342,803
Jan 27, 2026270.80274.12265.19273.28272.440.73%316,725
Jan 26, 2026271.01272.29269.99271.31270.480.01%355,666
Jan 23, 2026273.58273.58270.52271.28270.44-0.97%242,162
Jan 22, 2026274.47275.43272.00273.94273.100.31%231,320
Jan 21, 2026267.96274.55267.96273.10272.262.64%358,080
Jan 20, 2026267.88270.52265.45266.08265.26-2.15%450,182
Jan 16, 2026270.13272.62269.47271.92271.09-490,206
Jan 15, 2026267.98272.62267.79271.91271.082.01%475,178
Jan 14, 2026265.00267.02261.61266.54265.720.66%505,793
Jan 13, 2026262.40264.88261.52264.80263.990.91%374,506
Jan 12, 2026261.22263.02259.51262.40261.600.45%342,143
Jan 9, 2026256.55261.64255.41261.22260.422.33%504,378
Jan 8, 2026251.15255.65251.15255.26254.480.95%607,813