Nordson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	289.44	289.49	282.08	283.20	283.20	-1.82%	272,256
Apr 30, 2026	280.34	288.90	280.00	288.45	288.45	2.89%	540,255
Apr 29, 2026	281.11	284.52	279.92	280.34	280.34	-0.51%	265,480
Apr 28, 2026	283.43	283.43	278.88	281.79	281.79	-0.58%	322,508
Apr 27, 2026	282.70	285.72	281.97	283.43	283.43	0.38%	211,494
Apr 24, 2026	283.11	285.00	278.55	282.36	282.36	-0.52%	227,845
Apr 23, 2026	280.17	284.15	278.63	283.83	283.83	1.57%	210,686
Apr 22, 2026	283.51	283.52	278.48	279.45	279.45	-1.16%	224,191
Apr 21, 2026	283.50	287.04	282.58	282.72	282.72	-0.13%	517,005
Apr 20, 2026	281.59	283.64	277.37	283.08	283.08	0.42%	230,908
Apr 17, 2026	279.01	285.99	279.01	281.89	281.89	1.88%	386,611
Apr 16, 2026	274.52	277.61	273.96	276.70	276.70	0.62%	374,973
Apr 15, 2026	277.61	277.65	271.11	275.00	275.00	-1.44%	402,313
Apr 14, 2026	278.49	281.37	276.80	279.01	279.01	0.33%	315,541
Apr 13, 2026	274.40	278.33	272.27	278.09	278.09	1.02%	308,163
Apr 10, 2026	276.44	277.34	274.48	275.28	275.28	-0.35%	312,046
Apr 9, 2026	273.72	279.63	270.94	276.25	276.25	0.61%	428,559
Apr 8, 2026	274.20	277.39	273.18	274.57	274.57	3.43%	407,378
Apr 7, 2026	262.45	265.67	261.44	265.47	265.47	0.85%	286,022
Apr 6, 2026	263.07	264.01	260.06	263.23	263.23	0.05%	231,995
Apr 2, 2026	262.72	268.29	260.46	263.10	263.10	-1.55%	456,772
Apr 1, 2026	267.85	271.38	266.42	267.24	267.24	0.44%	377,926
Mar 31, 2026	259.95	267.39	258.80	266.06	266.06	3.86%	419,688
Mar 30, 2026	262.79	262.79	253.85	256.16	256.16	-1.56%	416,024
Mar 27, 2026	263.23	263.40	259.16	260.21	260.21	-1.79%	318,439
Mar 26, 2026	269.05	272.22	264.19	264.96	264.96	-2.17%	247,210
Mar 25, 2026	272.40	272.63	268.04	270.85	270.85	0.62%	343,225
Mar 24, 2026	265.81	271.69	265.06	269.19	269.19	0.26%	237,398
Mar 23, 2026	270.45	271.66	268.03	268.48	268.48	2.19%	217,693
Mar 20, 2026	267.21	267.21	260.91	262.73	262.73	-1.68%	679,220
Mar 19, 2026	264.47	270.30	262.50	267.21	267.21	-0.13%	303,929
Mar 18, 2026	269.55	272.09	266.92	267.55	266.73	-1.27%	277,088
Mar 17, 2026	270.57	272.58	266.89	271.00	270.17	0.85%	290,176
Mar 16, 2026	269.86	271.87	267.67	268.71	267.89	0.43%	348,494
Mar 13, 2026	270.12	271.79	265.56	267.57	266.75	-0.05%	301,822
Mar 12, 2026	271.01	272.22	267.63	267.70	266.88	-2.19%	278,941
Mar 11, 2026	271.58	274.25	268.54	273.69	272.85	0.45%	259,405
Mar 10, 2026	270.37	277.48	269.50	272.46	271.62	0.36%	233,118
Mar 9, 2026	268.25	272.85	264.74	271.49	270.66	-0.49%	577,303
Mar 6, 2026	276.20	276.54	270.96	272.84	272.00	-2.91%	293,144
Mar 5, 2026	286.18	287.07	279.95	281.02	280.16	-2.57%	302,330
Mar 4, 2026	288.34	289.79	285.29	288.42	287.54	0.22%	205,687
Mar 3, 2026	286.93	288.99	282.53	287.78	286.90	-1.51%	348,588
Mar 2, 2026	290.33	293.61	286.07	292.18	291.28	-0.43%	341,844
Feb 27, 2026	290.05	294.21	286.29	293.44	292.54	0.28%	682,731
Feb 26, 2026	292.12	293.56	288.49	292.62	291.72	0.62%	310,956
Feb 25, 2026	295.90	298.17	289.47	290.83	289.94	-1.35%	337,563
Feb 24, 2026	289.95	295.66	289.95	294.82	293.92	2.08%	532,229
Feb 23, 2026	291.15	295.00	287.56	288.82	287.93	-0.47%	501,122
Feb 20, 2026	291.73	296.56	287.20	290.17	289.28	-1.28%	610,249