Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
224.49
+2.52 (1.14%)
Sep 4, 2025, 1:57 PM - Market open
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 222.16 | 224.39 | 220.35 | 224.06 | - | 0.94% | 68,866 |
| Sep 3, 2025 | 221.98 | 222.93 | 220.41 | 221.97 | 221.97 | -0.33% | 257,818 |
| Sep 2, 2025 | 223.43 | 223.43 | 220.06 | 222.70 | 222.70 | -1.06% | 261,203 |
| Aug 29, 2025 | 224.96 | 226.58 | 224.12 | 225.09 | 225.09 | 0.19% | 282,203 |
| Aug 28, 2025 | 227.22 | 227.22 | 223.24 | 224.67 | 224.67 | -0.44% | 214,716 |
| Aug 27, 2025 | 225.35 | 227.66 | 224.07 | 225.67 | 225.67 | -0.30% | 245,922 |
| Aug 26, 2025 | 225.82 | 228.79 | 225.00 | 226.35 | 226.35 | 0.25% | 607,289 |
| Aug 25, 2025 | 226.64 | 228.05 | 224.54 | 225.79 | 225.79 | -0.61% | 408,249 |
| Aug 22, 2025 | 221.14 | 229.15 | 220.41 | 227.17 | 227.17 | 3.29% | 651,733 |
| Aug 21, 2025 | 226.64 | 235.71 | 219.60 | 219.93 | 219.93 | 3.00% | 1,522,118 |
| Aug 20, 2025 | 216.50 | 217.23 | 213.23 | 213.52 | 213.52 | -1.83% | 601,308 |
| Aug 19, 2025 | 215.30 | 218.19 | 214.41 | 217.50 | 217.50 | 1.59% | 253,127 |
| Aug 18, 2025 | 213.16 | 214.93 | 211.50 | 214.10 | 214.10 | 0.31% | 250,690 |
| Aug 15, 2025 | 218.44 | 218.44 | 213.08 | 213.44 | 213.44 | -1.74% | 319,892 |
| Aug 14, 2025 | 219.69 | 219.69 | 216.14 | 217.22 | 217.22 | -1.97% | 225,200 |
| Aug 13, 2025 | 216.40 | 222.11 | 216.40 | 221.58 | 221.58 | 2.68% | 258,706 |
| Aug 12, 2025 | 212.31 | 216.01 | 210.88 | 215.79 | 215.79 | 2.46% | 191,038 |
| Aug 11, 2025 | 211.49 | 212.16 | 209.64 | 210.61 | 210.61 | -0.20% | 233,415 |
| Aug 8, 2025 | 212.17 | 213.29 | 210.12 | 211.04 | 211.04 | -0.48% | 268,817 |
| Aug 7, 2025 | 213.24 | 214.62 | 211.04 | 212.06 | 212.06 | 0.44% | 304,813 |
| Aug 6, 2025 | 214.17 | 214.26 | 210.70 | 211.13 | 211.13 | -1.33% | 316,468 |
| Aug 5, 2025 | 213.57 | 214.79 | 211.49 | 213.98 | 213.98 | 0.72% | 299,206 |
| Aug 4, 2025 | 208.74 | 212.69 | 208.37 | 212.46 | 212.46 | 1.53% | 376,517 |
| Aug 1, 2025 | 210.37 | 210.64 | 207.08 | 209.25 | 209.25 | -2.32% | 422,073 |
| Jul 31, 2025 | 215.53 | 218.20 | 213.57 | 214.21 | 214.21 | -0.72% | 656,012 |
| Jul 30, 2025 | 219.90 | 219.96 | 214.83 | 215.76 | 215.76 | -2.02% | 398,852 |
| Jul 29, 2025 | 219.47 | 220.91 | 217.56 | 220.21 | 220.21 | 0.38% | 278,273 |
| Jul 28, 2025 | 220.87 | 221.10 | 218.54 | 219.38 | 219.38 | -0.66% | 164,717 |
| Jul 25, 2025 | 220.35 | 220.91 | 217.48 | 220.84 | 220.84 | 0.77% | 241,621 |
| Jul 24, 2025 | 219.45 | 220.33 | 217.78 | 219.15 | 219.15 | -0.40% | 224,058 |
| Jul 23, 2025 | 219.56 | 220.70 | 218.64 | 220.03 | 220.03 | 0.79% | 488,981 |
| Jul 22, 2025 | 215.16 | 218.67 | 214.38 | 218.30 | 218.30 | 1.87% | 282,735 |
| Jul 21, 2025 | 217.11 | 218.89 | 213.99 | 214.30 | 214.30 | -1.28% | 281,342 |
| Jul 18, 2025 | 218.20 | 218.70 | 215.23 | 217.07 | 217.07 | -0.18% | 457,181 |
| Jul 17, 2025 | 213.35 | 217.96 | 213.25 | 217.47 | 217.47 | 2.09% | 426,829 |
| Jul 16, 2025 | 215.13 | 216.03 | 210.43 | 213.01 | 213.01 | -0.88% | 385,228 |
| Jul 15, 2025 | 219.64 | 220.04 | 214.50 | 214.90 | 214.90 | -1.62% | 313,797 |
| Jul 14, 2025 | 219.72 | 220.55 | 217.86 | 218.43 | 218.43 | -1.08% | 247,067 |
| Jul 11, 2025 | 221.20 | 221.92 | 218.84 | 220.82 | 220.82 | -1.05% | 272,748 |
| Jul 10, 2025 | 222.54 | 226.14 | 222.42 | 223.17 | 223.17 | 0.51% | 246,039 |
| Jul 9, 2025 | 221.98 | 223.62 | 219.74 | 222.04 | 222.04 | 0.24% | 165,584 |
| Jul 8, 2025 | 218.74 | 223.60 | 218.70 | 221.50 | 221.50 | 1.24% | 227,956 |
| Jul 7, 2025 | 221.28 | 223.36 | 217.81 | 218.79 | 218.79 | -1.79% | 228,154 |
| Jul 3, 2025 | 223.18 | 224.65 | 222.71 | 222.78 | 222.78 | 0.01% | 169,670 |
| Jul 2, 2025 | 220.29 | 222.83 | 219.57 | 222.75 | 222.75 | 1.03% | 342,362 |
| Jul 1, 2025 | 213.24 | 223.86 | 213.24 | 220.48 | 220.48 | 2.85% | 396,147 |
| Jun 30, 2025 | 214.66 | 214.95 | 213.11 | 214.37 | 214.37 | -0.35% | 354,437 |
| Jun 27, 2025 | 215.47 | 216.28 | 213.49 | 215.12 | 215.12 | 0.10% | 510,824 |
| Jun 26, 2025 | 213.77 | 216.04 | 213.16 | 214.91 | 214.91 | 1.03% | 337,061 |
| Jun 25, 2025 | 213.00 | 213.90 | 210.30 | 212.72 | 212.72 | -0.30% | 488,089 |