Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
233.51
+2.99 (1.30%)
Oct 14, 2025, 4:00 PM EDT - Market closed

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2025227.81232.48225.32232.06-0.67%63,561
Oct 13, 2025229.68233.38229.58230.52230.521.03%289,447
Oct 10, 2025234.30236.36227.96228.16228.16-2.40%485,226
Oct 9, 2025234.53235.38231.77233.76233.76-0.24%254,058
Oct 8, 2025230.58234.92229.13234.32234.321.50%262,653
Oct 7, 2025234.97235.52230.41230.85230.85-1.40%161,854
Oct 6, 2025233.97235.23230.58234.12234.120.29%214,541
Oct 3, 2025232.44235.02230.08233.45233.450.52%225,075
Oct 2, 2025228.36232.67228.30232.25232.251.62%294,224
Oct 1, 2025225.58228.67225.00228.55228.550.71%237,621
Sep 30, 2025226.26227.86224.27226.95226.95-0.18%185,371
Sep 29, 2025227.99228.02226.36227.35227.350.15%278,011
Sep 26, 2025222.13227.60222.13227.00227.002.47%275,162
Sep 25, 2025221.31222.87220.47221.52221.52-0.72%250,667
Sep 24, 2025224.50226.03222.95223.12223.12-0.76%239,224
Sep 23, 2025224.92228.12224.24224.84224.84-0.22%203,058
Sep 22, 2025225.07226.61223.07225.34225.340.12%226,830
Sep 19, 2025228.18228.18224.70225.08225.08-1.12%603,102
Sep 18, 2025223.91228.35223.91227.63227.631.78%281,484
Sep 17, 2025226.13231.00223.24223.64223.64-1.10%341,330
Sep 16, 2025225.92227.65225.18226.13226.130.09%306,173
Sep 15, 2025223.18226.80223.00225.92225.921.23%406,490
Sep 12, 2025227.02227.02222.81223.17223.17-2.11%195,866
Sep 11, 2025222.77228.23221.54227.98227.981.90%393,794
Sep 10, 2025221.43224.02221.43223.72222.920.72%244,113
Sep 9, 2025225.16225.16221.09222.11221.31-1.78%211,844
Sep 8, 2025225.70227.09222.11226.13225.320.49%401,749
Sep 5, 2025227.11229.02223.69225.03224.22-0.43%255,820
Sep 4, 2025222.16226.05220.35226.01225.201.82%206,836
Sep 3, 2025221.98222.93220.41221.97221.17-0.33%257,818
Sep 2, 2025223.43223.43220.06222.70221.90-1.06%261,203
Aug 29, 2025224.96226.58224.12225.09224.280.19%282,203
Aug 28, 2025227.22227.22223.24224.67223.87-0.44%214,716
Aug 27, 2025225.35227.66224.07225.67224.86-0.30%245,922
Aug 26, 2025225.82228.79225.00226.35225.540.25%607,289
Aug 25, 2025226.64228.05224.54225.79224.98-0.61%408,249
Aug 22, 2025221.14229.15220.41227.17226.363.29%651,733
Aug 21, 2025226.64235.71219.60219.93219.143.00%1,522,118
Aug 20, 2025216.50217.23213.23213.52212.76-1.83%601,308
Aug 19, 2025215.30218.19214.41217.50216.721.59%253,127
Aug 18, 2025213.16214.93211.50214.10213.330.31%250,690
Aug 15, 2025218.44218.44213.08213.44212.68-1.74%319,892
Aug 14, 2025219.69219.69216.14217.22216.44-1.97%225,200
Aug 13, 2025216.40222.11216.40221.58220.792.68%258,706
Aug 12, 2025212.31216.01210.88215.79215.022.46%191,038
Aug 11, 2025211.49212.16209.64210.61209.86-0.20%233,415
Aug 8, 2025212.17213.29210.12211.04210.28-0.48%268,817
Aug 7, 2025213.24214.62211.04212.06211.300.44%304,813
Aug 6, 2025214.17214.26210.70211.13210.37-1.33%316,468
Aug 5, 2025213.57214.79211.49213.98213.210.72%299,206