Nordson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	310.82	315.39	309.59	314.47	314.47	2.28%	264,256
Sep 10, 2026	309.48	310.05	306.92	307.45	307.45	-1.77%	297,252
Sep 9, 2026	316.06	318.12	313.49	313.94	313.00	-0.90%	306,299
Sep 8, 2026	318.10	319.12	314.95	316.80	315.85	-0.49%	279,395
Sep 4, 2026	317.08	321.10	317.08	318.36	317.41	0.27%	428,941
Sep 3, 2026	316.63	317.89	311.90	317.49	316.54	0.27%	213,312
Sep 2, 2026	316.72	320.97	314.14	316.63	315.68	0.71%	322,303
Sep 1, 2026	321.19	322.00	311.56	314.40	313.46	-2.28%	390,568
Aug 31, 2026	322.68	324.77	319.81	321.72	320.76	-0.88%	434,978
Aug 28, 2026	328.77	334.03	324.26	324.59	323.62	-1.89%	343,010
Aug 27, 2026	335.00	337.54	330.35	330.84	329.85	-1.12%	275,376
Aug 26, 2026	335.45	339.12	332.55	334.58	333.58	0.30%	353,079
Aug 25, 2026	334.51	336.43	332.42	333.58	332.58	-0.10%	344,532
Aug 24, 2026	331.63	335.17	330.42	333.93	332.93	0.51%	439,636
Aug 21, 2026	338.05	338.55	328.87	332.24	331.25	-0.73%	700,285
Aug 20, 2026	316.00	336.70	308.42	334.70	333.70	8.00%	1,255,874
Aug 19, 2026	304.21	311.00	302.92	309.92	308.99	1.88%	616,995
Aug 18, 2026	309.41	309.41	304.16	304.21	303.30	-1.81%	563,372
Aug 17, 2026	307.39	311.47	307.02	309.83	308.90	0.36%	423,696
Aug 14, 2026	309.59	311.48	307.38	308.72	307.80	-0.41%	400,668
Aug 13, 2026	311.36	312.15	306.96	309.99	309.06	-0.41%	234,690
Aug 12, 2026	313.66	314.56	309.41	311.26	310.33	-0.03%	332,831
Aug 11, 2026	309.12	312.95	309.12	311.36	310.43	0.87%	303,756
Aug 10, 2026	310.01	310.44	307.10	308.69	307.76	-0.46%	224,840
Aug 7, 2026	309.20	311.41	307.70	310.11	309.18	0.37%	243,067
Aug 6, 2026	311.32	315.68	308.40	308.98	308.05	-0.54%	299,834
Aug 5, 2026	312.16	313.79	308.46	310.67	309.74	0.32%	307,313
Aug 4, 2026	303.25	310.56	300.86	309.67	308.74	2.33%	368,030
Aug 3, 2026	298.65	303.58	298.65	302.62	301.71	1.63%	326,494
Jul 31, 2026	296.24	298.97	292.97	297.78	296.89	0.86%	300,860
Jul 30, 2026	297.73	298.84	293.12	295.23	294.35	0.08%	254,134
Jul 29, 2026	300.46	301.56	294.39	294.98	294.10	-2.53%	492,389
Jul 28, 2026	299.37	303.49	296.64	302.65	301.74	1.77%	322,938
Jul 27, 2026	296.74	300.00	294.00	297.39	296.50	0.55%	239,330
Jul 24, 2026	294.42	296.89	293.13	295.77	294.88	1.26%	214,123
Jul 23, 2026	289.05	293.78	289.05	292.10	291.23	0.17%	192,868
Jul 22, 2026	289.87	293.91	288.57	291.59	290.72	0.52%	247,196
Jul 21, 2026	288.02	291.14	284.95	290.07	289.20	1.69%	338,132
Jul 20, 2026	290.34	290.50	283.01	285.24	284.39	-1.29%	298,209
Jul 17, 2026	291.03	296.74	288.71	288.98	288.11	-1.49%	454,687
Jul 16, 2026	286.21	294.29	286.21	293.36	292.48	1.94%	412,601
Jul 15, 2026	286.60	288.46	284.01	287.77	286.91	0.33%	771,154
Jul 14, 2026	290.43	292.44	286.41	286.83	285.97	0.08%	279,927
Jul 13, 2026	286.60	290.27	285.17	286.59	285.73	-	236,586
Jul 10, 2026	286.21	290.14	285.79	286.60	285.74	0.08%	195,096
Jul 9, 2026	287.11	288.48	284.74	286.37	285.51	0.87%	291,646
Jul 8, 2026	286.03	288.27	280.38	283.89	283.04	-0.75%	415,357
Jul 7, 2026	292.62	292.75	284.58	286.03	285.17	-2.60%	278,578
Jul 6, 2026	291.34	297.69	289.53	293.66	292.78	1.13%	276,314
Jul 2, 2026	295.97	297.65	287.89	290.38	289.51	-1.78%	380,563