Nordson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	279.46	287.49	279.46	285.95	285.95	2.80%	648,997
Feb 3, 2026	277.03	282.18	275.58	278.17	278.17	0.46%	395,388
Feb 2, 2026	273.55	277.07	273.55	276.91	276.91	0.87%	378,610
Jan 30, 2026	272.66	275.00	270.43	274.53	274.53	-0.17%	597,958
Jan 29, 2026	273.16	275.09	268.52	275.00	275.00	1.13%	677,441
Jan 28, 2026	272.55	274.61	270.68	271.94	271.94	-0.49%	342,258
Jan 27, 2026	270.80	274.12	265.19	273.28	273.28	0.73%	316,702
Jan 26, 2026	271.01	272.29	269.99	271.31	271.31	0.01%	355,088
Jan 23, 2026	273.58	273.58	270.52	271.28	271.28	-0.97%	242,029
Jan 22, 2026	274.47	275.43	272.00	273.94	273.94	0.31%	231,286
Jan 21, 2026	267.96	274.55	267.96	273.10	273.10	2.64%	358,032
Jan 20, 2026	267.88	270.52	265.45	266.08	266.08	-2.15%	449,464
Jan 16, 2026	270.13	272.62	269.47	271.92	271.92	-	483,968
Jan 15, 2026	267.98	272.62	267.79	271.91	271.91	2.01%	461,658
Jan 14, 2026	265.00	267.02	261.61	266.54	266.54	0.66%	480,517
Jan 13, 2026	262.40	264.88	261.52	264.80	264.80	0.91%	365,206
Jan 12, 2026	261.22	263.02	259.51	262.40	262.40	0.45%	342,138
Jan 9, 2026	256.55	261.64	255.41	261.22	261.22	2.33%	498,312
Jan 8, 2026	251.15	255.65	251.15	255.26	255.26	0.95%	607,107
Jan 7, 2026	251.76	253.99	250.62	252.86	252.86	0.34%	511,536
Jan 6, 2026	245.00	252.25	245.00	252.00	252.00	2.48%	293,997
Jan 5, 2026	240.25	247.28	240.25	245.89	245.89	2.02%	354,959
Jan 2, 2026	241.18	241.92	239.25	241.03	241.03	0.25%	304,707
Dec 31, 2025	243.38	245.20	240.19	240.43	240.43	-1.45%	236,253
Dec 30, 2025	243.14	244.16	242.21	243.96	243.96	0.34%	224,579
Dec 29, 2025	243.94	245.66	242.38	243.14	243.14	-0.35%	258,171
Dec 26, 2025	242.81	244.14	242.44	243.99	243.99	0.21%	251,130
Dec 24, 2025	242.41	244.24	241.44	243.47	243.47	0.62%	140,971
Dec 23, 2025	243.36	243.36	241.67	241.98	241.98	-0.57%	288,907
Dec 22, 2025	240.46	243.74	240.13	243.36	243.36	1.24%	346,429
Dec 19, 2025	238.64	242.69	238.47	240.38	240.38	0.86%	1,779,547
Dec 18, 2025	239.32	239.50	236.26	238.34	238.34	0.11%	648,408
Dec 17, 2025	235.71	239.62	235.54	238.07	238.07	0.72%	658,667
Dec 16, 2025	237.15	239.74	235.06	236.37	235.55	-0.60%	581,251
Dec 15, 2025	237.20	239.56	234.60	237.79	236.97	0.99%	796,878
Dec 12, 2025	239.41	239.41	232.10	235.45	234.63	0.44%	729,901
Dec 11, 2025	250.00	251.47	231.39	234.43	233.62	-0.80%	1,518,371
Dec 10, 2025	234.42	237.41	233.35	236.32	235.50	1.23%	1,006,900
Dec 9, 2025	234.78	237.38	233.27	233.44	232.63	-0.43%	451,747
Dec 8, 2025	238.74	239.71	234.43	234.45	233.64	-1.88%	503,564
Dec 5, 2025	238.13	240.26	238.01	238.93	238.10	0.22%	360,379
Dec 4, 2025	238.75	240.67	237.46	238.41	237.58	-0.08%	350,313
Dec 3, 2025	236.54	239.68	235.42	238.59	237.76	0.87%	305,020
Dec 2, 2025	235.69	237.56	233.14	236.53	235.71	0.64%	282,751
Dec 1, 2025	235.22	238.02	234.54	235.03	234.21	-1.11%	401,623
Nov 28, 2025	237.95	240.00	237.35	237.66	236.84	-0.14%	170,805
Nov 26, 2025	237.55	240.18	235.76	238.00	237.17	-0.14%	296,730
Nov 25, 2025	234.64	239.37	234.44	238.33	237.50	2.27%	308,257
Nov 24, 2025	233.40	234.66	231.31	233.04	232.23	-0.19%	483,741
Nov 21, 2025	228.44	236.40	228.44	233.48	232.67	2.37%	533,836