Skip to main content
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
215.44
-3.01 (-1.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025218.45219.18213.96215.44215.44-1.38%350,942
Feb 20, 2025211.76221.59211.76218.45218.450.33%454,299
Feb 19, 2025218.30220.24216.34217.73217.73-0.82%550,033
Feb 18, 2025216.40220.04215.87219.52219.521.43%360,312
Feb 14, 2025218.77220.81216.06216.42216.42-0.40%299,621
Feb 13, 2025215.00217.75214.23217.28217.281.38%283,959
Feb 12, 2025213.44215.69212.41214.33214.33-1.08%228,758
Feb 11, 2025216.20220.09215.66216.66216.66-0.06%199,641
Feb 10, 2025216.18217.16214.00216.80216.801.12%227,715
Feb 7, 2025216.08217.36213.10214.39214.39-0.42%225,230
Feb 6, 2025216.94218.48214.31215.30215.30-0.12%271,101
Feb 5, 2025217.84217.85214.34215.55215.55-0.73%257,075
Feb 4, 2025216.01219.04215.84217.13217.130.23%265,132
Feb 3, 2025218.08218.32213.33216.64216.64-1.63%310,066
Jan 31, 2025220.35223.44219.33220.22220.22-0.19%411,285
Jan 30, 2025219.47222.46218.85220.63220.631.22%213,908
Jan 29, 2025220.21222.18217.88217.97217.97-1.15%226,815
Jan 28, 2025224.52224.52219.75220.50220.50-1.59%274,172
Jan 27, 2025218.00224.29217.47224.07224.072.75%309,189
Jan 24, 2025219.39220.29216.73218.07218.07-0.65%302,336
Jan 23, 2025219.77221.40217.28219.49219.490.04%347,416
Jan 22, 2025221.36221.91218.17219.41219.41-0.35%335,597
Jan 21, 2025218.15221.40216.92220.18220.181.76%375,136
Jan 17, 2025215.55217.56214.80216.38216.381.20%510,599
Jan 16, 2025211.01215.00211.01213.82213.821.11%595,862
Jan 15, 2025210.56213.57208.95211.48211.481.96%680,464
Jan 14, 2025204.41207.49203.89207.41207.411.76%332,476
Jan 13, 2025199.15204.06199.01203.83203.831.85%414,714
Jan 10, 2025199.71200.31196.83200.12200.12-0.97%595,467
Jan 8, 2025204.79205.85201.82202.09202.09-1.63%431,294
Jan 7, 2025206.79208.61204.48205.43205.43-0.74%257,043
Jan 6, 2025208.66211.23206.16206.96206.96-0.29%260,448
Jan 3, 2025205.31207.86204.20207.56207.561.26%263,180
Jan 2, 2025209.64210.74204.27204.97204.97-2.04%228,647
Dec 31, 2024209.75210.78207.73209.24208.450.20%271,324
Dec 30, 2024210.00211.97206.80208.83208.04-1.15%280,443
Dec 27, 2024211.34213.79209.68211.27210.47-0.95%275,121
Dec 26, 2024211.41214.77210.91213.30212.490.48%611,977
Dec 24, 2024209.39212.33208.48212.29211.491.42%245,747
Dec 23, 2024208.45209.87208.22209.31208.52-0.20%374,289
Dec 20, 2024207.15213.87207.15209.73208.940.38%920,942
Dec 19, 2024211.29218.70208.82208.94208.15-1.81%694,301
Dec 18, 2024224.42226.47212.33212.79211.98-5.01%554,035
Dec 17, 2024225.25228.94222.51224.01223.16-0.01%588,974
Dec 16, 2024227.65228.06223.15224.04223.19-1.07%630,870
Dec 13, 2024226.25229.56223.83226.46225.60-1.16%720,284
Dec 12, 2024234.04244.95224.94229.11228.24-8.19%1,049,444
Dec 11, 2024254.93255.61248.62249.55248.60-1.31%532,838
Dec 10, 2024254.72256.23249.60252.87251.91-1.00%272,253
Dec 9, 2024254.80258.63253.99255.43254.460.40%396,852
Dec 6, 2024255.23257.06253.35254.40253.44-0.07%235,889
Dec 5, 2024256.54257.84253.20254.58253.62-0.76%211,627
Dec 4, 2024257.84259.13255.62256.54255.57-0.74%172,661
Dec 3, 2024259.28259.28256.12258.44257.46-0.27%177,625
Dec 2, 2024260.75260.88257.31259.15258.17-0.71%188,285
Nov 29, 2024259.74261.39258.58260.99260.000.63%122,000
Nov 27, 2024260.35261.69257.64259.36258.380.24%410,490
Nov 26, 2024262.75263.62256.27258.73257.75-1.85%280,633
Nov 25, 2024261.97266.86259.76263.62262.620.90%409,636
Nov 22, 2024257.24261.79257.24261.27260.281.83%201,148
Nov 21, 2024253.12258.37252.57256.58255.611.59%135,180
Nov 20, 2024249.86253.00248.28252.56251.601.08%136,633
Nov 19, 2024250.08252.45249.18249.86248.91-1.42%176,644
Nov 18, 2024253.68255.70252.87253.45252.49-0.52%228,010
Nov 15, 2024257.04259.27254.07254.78253.81-0.69%290,544
Nov 14, 2024257.93259.51255.97256.56255.59-0.96%214,723
Nov 13, 2024257.28259.18255.03259.04258.060.56%269,774
Nov 12, 2024260.52261.89257.40257.61256.63-1.38%313,286
Nov 11, 2024262.27264.94261.13261.21260.22-0.09%123,894
Nov 8, 2024260.10264.25259.30261.44260.450.33%165,302
Nov 7, 2024264.25264.25259.71260.57259.58-1.43%136,054
Nov 6, 2024262.45266.71262.25264.36263.364.33%270,575
Nov 5, 2024247.10253.49245.25253.38252.422.35%143,247
Nov 4, 2024249.31251.33247.17247.56246.62-0.59%382,017
Nov 1, 2024248.19251.59247.92249.03248.090.46%191,592
Oct 31, 2024250.29251.04247.77247.89246.95-1.19%253,665
Oct 30, 2024249.14252.74249.13250.88249.930.70%176,291
Oct 29, 2024248.65250.29246.11249.14248.20-0.49%234,009
Oct 28, 2024249.44252.36249.44250.37249.420.91%194,216
Oct 25, 2024249.84251.60247.85248.10247.16-0.32%135,266
Oct 24, 2024249.76249.76247.37248.89247.95-0.43%218,726
Oct 23, 2024251.11251.92248.96249.97249.02-0.45%405,551
Oct 22, 2024253.11253.11249.39251.11250.16-0.88%199,162
Oct 21, 2024256.66257.55252.95253.35252.39-1.49%159,816
Oct 18, 2024256.66257.59253.99257.17256.200.40%246,224
Oct 17, 2024257.75259.77255.17256.14255.17-0.20%142,833
Oct 16, 2024257.59260.50256.47256.65255.68-0.21%123,809
Oct 15, 2024258.32261.53256.58257.18256.21-0.27%170,431
Oct 14, 2024256.27258.30255.81257.87256.890.49%136,295
Oct 11, 2024253.60257.96253.60256.62255.651.19%111,690
Oct 10, 2024251.32253.90250.67253.60252.640.16%121,434
Oct 9, 2024249.98253.79249.92253.19252.231.15%227,641
Oct 8, 2024252.00252.36248.71250.31249.36-0.98%261,640
Oct 7, 2024251.62253.74250.57252.79251.830.31%297,706
Oct 4, 2024257.98257.98250.73252.00251.05-1.30%260,078
Oct 3, 2024258.77259.33253.59255.31254.34-2.03%227,999
Oct 2, 2024259.79261.30258.57260.59259.60-0.09%139,221
Oct 1, 2024261.57262.60257.61260.83259.84-0.69%154,386
Sep 30, 2024261.80263.28260.42262.63261.630.37%161,146
Sep 27, 2024262.00265.86260.56261.66260.670.27%162,687