Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
267.70
-5.99 (-2.19%)
At close: Mar 12, 2026, 4:00 PM EDT
268.08
+0.38 (0.14%)
After-hours: Mar 12, 2026, 6:43 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026271.01272.22267.63267.70267.70-2.19%278,924
Mar 11, 2026271.58274.25268.54273.69273.690.45%259,405
Mar 10, 2026270.37277.48269.50272.46272.460.36%233,037
Mar 9, 2026268.25272.85264.74271.49271.49-0.49%564,584
Mar 6, 2026276.20276.54270.96272.84272.84-2.91%277,364
Mar 5, 2026286.18287.07279.95281.02281.02-2.57%300,989
Mar 4, 2026288.34289.79285.29288.42288.420.22%205,460
Mar 3, 2026286.93288.99282.53287.78287.78-1.51%327,475
Mar 2, 2026290.33293.61286.07292.18292.18-0.43%334,174
Feb 27, 2026290.05294.21286.29293.44293.440.28%682,003
Feb 26, 2026292.12293.56288.49292.62292.620.62%310,947
Feb 25, 2026295.90298.17289.47290.83290.83-1.35%332,169
Feb 24, 2026289.95295.66289.95294.82294.822.08%523,409
Feb 23, 2026291.15295.00287.56288.82288.82-0.47%500,714
Feb 20, 2026291.73296.56287.20290.17290.17-1.28%609,099
Feb 19, 2026305.28305.28293.35293.93293.93-1.79%470,630
Feb 18, 2026296.38302.21296.38299.29299.290.79%570,912
Feb 17, 2026296.72298.18293.54296.93296.93-0.42%461,435
Feb 13, 2026294.18299.38293.78298.19298.191.19%458,153
Feb 12, 2026295.16299.28293.38294.67294.670.07%600,670
Feb 11, 2026296.58300.79293.59294.47294.47-0.45%687,197
Feb 10, 2026290.90296.00288.58295.80295.801.56%344,594
Feb 9, 2026290.54291.39288.90291.26291.260.37%324,927
Feb 6, 2026285.00291.01284.95290.18290.182.69%498,163
Feb 5, 2026283.32284.93279.87282.57282.57-1.18%561,382
Feb 4, 2026279.46287.49279.46285.95285.952.80%648,997
Feb 3, 2026277.03282.18275.58278.17278.170.46%395,388
Feb 2, 2026273.55277.07273.55276.91276.910.87%378,610
Jan 30, 2026272.66275.00270.43274.53274.53-0.17%597,958
Jan 29, 2026273.16275.09268.52275.00275.001.13%677,441
Jan 28, 2026272.55274.61270.68271.94271.94-0.49%342,258
Jan 27, 2026270.80274.12265.19273.28273.280.73%316,702
Jan 26, 2026271.01272.29269.99271.31271.310.01%355,088
Jan 23, 2026273.58273.58270.52271.28271.28-0.97%242,029
Jan 22, 2026274.47275.43272.00273.94273.940.31%231,286
Jan 21, 2026267.96274.55267.96273.10273.102.64%358,032
Jan 20, 2026267.88270.52265.45266.08266.08-2.15%449,464
Jan 16, 2026270.13272.62269.47271.92271.92-483,968
Jan 15, 2026267.98272.62267.79271.91271.912.01%461,658
Jan 14, 2026265.00267.02261.61266.54266.540.66%480,517
Jan 13, 2026262.40264.88261.52264.80264.800.91%365,206
Jan 12, 2026261.22263.02259.51262.40262.400.45%342,138
Jan 9, 2026256.55261.64255.41261.22261.222.33%498,312
Jan 8, 2026251.15255.65251.15255.26255.260.95%607,107
Jan 7, 2026251.76253.99250.62252.86252.860.34%511,536
Jan 6, 2026245.00252.25245.00252.00252.002.48%293,997
Jan 5, 2026240.25247.28240.25245.89245.892.02%354,959
Jan 2, 2026241.18241.92239.25241.03241.030.25%304,707
Dec 31, 2025243.38245.20240.19240.43240.43-1.45%236,253
Dec 30, 2025243.14244.16242.21243.96243.960.34%224,579