Skip to main content
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
193.15
-0.95 (-0.49%)
May 9, 2025, 10:33 AM - Market open

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025194.41195.18194.41194.70-0.31%4,216
May 8, 2025191.64196.35190.81194.10194.102.54%277,120
May 7, 2025188.92190.37188.22189.29189.290.45%295,662
May 6, 2025189.72190.86187.89188.44188.44-1.29%229,511
May 5, 2025190.95193.34190.70190.90190.90-1.01%268,461
May 2, 2025193.90194.32191.96192.84192.841.30%333,191
May 1, 2025189.90192.27187.24190.36190.360.42%435,603
Apr 30, 2025186.50190.09184.58189.57189.570.43%638,757
Apr 29, 2025188.47190.50187.79188.76188.760.03%248,564
Apr 28, 2025188.89191.84187.10188.70188.700.26%245,622
Apr 25, 2025189.24189.24187.34188.22188.22-0.65%219,632
Apr 24, 2025185.10189.85183.91189.45189.452.56%298,459
Apr 23, 2025186.90192.10184.32184.73184.730.91%255,786
Apr 22, 2025179.29183.54176.86183.06183.063.36%302,354
Apr 21, 2025178.62179.69174.59177.11177.11-2.05%389,801
Apr 17, 2025180.69182.67179.56180.81180.810.07%404,281
Apr 16, 2025183.09183.63178.93180.69180.69-1.31%249,814
Apr 15, 2025183.81186.26182.29183.09183.09-0.74%272,384
Apr 14, 2025187.07187.84182.14184.45184.45-0.60%449,119
Apr 11, 2025181.04185.84178.96185.56185.562.50%622,407
Apr 10, 2025183.05183.16175.25181.04181.04-3.34%666,807
Apr 9, 2025165.99187.88165.03187.29187.2911.81%767,059
Apr 8, 2025175.48177.87165.07167.51167.51-1.93%716,288
Apr 7, 2025179.80180.86168.76170.80170.80-3.36%1,024,427
Apr 4, 2025180.58180.86173.36176.73176.73-5.18%707,560
Apr 3, 2025196.64197.77186.23186.39186.39-8.34%450,740
Apr 2, 2025199.19203.71198.34203.35203.351.19%234,776
Apr 1, 2025200.85202.69199.17200.95200.95-0.38%284,911
Mar 31, 2025200.00203.49197.00201.72201.720.63%382,168
Mar 28, 2025206.23206.45200.34200.46200.46-2.95%300,382
Mar 27, 2025205.87208.16204.78206.55206.55-253,936
Mar 26, 2025206.12208.29205.47206.55206.550.30%196,502
Mar 25, 2025208.40209.89203.73205.93205.93-0.79%290,406
Mar 24, 2025205.01209.13204.57207.58207.581.82%287,576
Mar 21, 2025203.96205.34201.52203.86203.86-0.87%533,848
Mar 20, 2025205.63208.50205.17205.64205.64-1.40%274,834
Mar 19, 2025208.03209.59206.25208.57207.780.02%273,401
Mar 18, 2025210.30211.49207.35208.53207.74-1.02%251,764
Mar 17, 2025207.57211.97207.57210.68209.881.58%279,628
Mar 14, 2025203.45207.78203.45207.40206.622.68%296,348
Mar 13, 2025204.24206.25200.77201.99201.23-1.35%354,304
Mar 12, 2025206.54210.35204.60204.75203.98-0.61%325,311
Mar 11, 2025213.10213.28204.85206.01205.23-3.01%314,713
Mar 10, 2025213.82216.48211.35212.40211.60-1.35%387,635
Mar 7, 2025211.00215.95210.39215.31214.501.78%398,741
Mar 6, 2025208.65212.48208.27211.54210.740.52%315,162
Mar 5, 2025207.00210.73207.00210.44209.651.88%322,796
Mar 4, 2025207.43209.85205.18206.55205.77-0.27%496,935
Mar 3, 2025211.30212.13206.30207.10206.32-1.52%370,701
Feb 28, 2025209.92210.83207.39210.29209.500.38%550,781