Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
323.58
+1.27 (0.39%)
Oct 19, 2026, 3:55 PM EDT - Market open

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026323.26325.11320.07323.58323.580.39%189,059
Oct 16, 2026329.26331.12318.68322.31322.31-1.97%665,071
Oct 15, 2026330.04331.18325.45328.80328.800.02%349,352
Oct 14, 2026330.10330.47326.42328.73328.73-0.56%297,249
Oct 13, 2026330.94332.71324.82330.58330.580.04%294,986
Oct 12, 2026328.11332.75327.84330.44330.440.69%248,015
Oct 9, 2026328.14331.79327.59328.17328.170.40%410,123
Oct 8, 2026326.63329.18322.21326.87326.87-0.25%401,190
Oct 7, 2026330.92333.53326.93327.69327.69-1.95%499,949
Oct 6, 2026334.43338.18331.82334.22334.22-0.06%275,498
Oct 5, 2026333.54336.70330.82334.43334.430.27%333,615
Oct 2, 2026331.79335.77331.09333.54333.541.37%316,347
Oct 1, 2026325.76329.61324.67329.02329.020.36%327,103
Sep 30, 2026329.53330.99327.63327.85327.85-0.51%399,768
Sep 29, 2026332.08332.93326.11329.53329.53-0.54%324,521
Sep 28, 2026324.45332.90322.92331.32331.321.70%370,652
Sep 25, 2026325.12326.70323.06325.77325.770.78%271,804
Sep 24, 2026320.20324.99319.21323.26323.260.57%333,569
Sep 23, 2026318.40322.67316.38321.42321.420.55%373,469
Sep 22, 2026315.27320.27314.36319.67319.671.69%257,740
Sep 21, 2026313.18315.99310.50314.35314.350.89%310,552
Sep 18, 2026312.26312.27309.15311.57311.57-0.05%843,573
Sep 17, 2026314.00315.72311.32311.74311.740.88%274,361
Sep 16, 2026310.66312.27306.03309.02309.02-0.07%366,740
Sep 15, 2026310.38311.36306.80309.25309.250.30%632,950
Sep 14, 2026309.23311.55307.55308.31308.31-1.96%285,455
Sep 11, 2026310.82315.39309.59314.47314.472.28%267,053
Sep 10, 2026309.48310.05306.92307.45307.45-1.77%297,811
Sep 9, 2026316.06318.12313.49313.94313.00-0.90%306,526
Sep 8, 2026318.10319.12314.95316.80315.85-0.49%279,395
Sep 4, 2026317.08321.10317.08318.36317.410.27%428,941
Sep 3, 2026316.63317.89311.90317.49316.540.27%213,312
Sep 2, 2026316.72320.97314.14316.63315.680.71%322,303
Sep 1, 2026321.19322.00311.56314.40313.46-2.28%390,568
Aug 31, 2026322.68324.77319.81321.72320.76-0.88%434,978
Aug 28, 2026328.77334.03324.26324.59323.62-1.89%343,010
Aug 27, 2026335.00337.54330.35330.84329.85-1.12%275,376
Aug 26, 2026335.45339.12332.55334.58333.580.30%353,079
Aug 25, 2026334.51336.43332.42333.58332.58-0.10%344,532
Aug 24, 2026331.63335.17330.42333.93332.930.51%439,636
Aug 21, 2026338.05338.55328.87332.24331.25-0.73%700,285
Aug 20, 2026316.00336.70308.42334.70333.708.00%1,255,874
Aug 19, 2026304.21311.00302.92309.92308.991.88%616,995
Aug 18, 2026309.41309.41304.16304.21303.30-1.81%563,372
Aug 17, 2026307.39311.47307.02309.83308.900.36%423,696
Aug 14, 2026309.59311.48307.38308.72307.80-0.41%400,668
Aug 13, 2026311.36312.15306.96309.99309.06-0.41%234,690
Aug 12, 2026313.66314.56309.41311.26310.33-0.03%332,831
Aug 11, 2026309.12312.95309.12311.36310.430.87%303,756
Aug 10, 2026310.01310.44307.10308.69307.76-0.46%224,840