Skip to main content
logo
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
289.90
+3.13 (1.09%)
At close: May 22, 2026, 4:00 PM EDT
290.00
+0.10 (0.03%)
After-hours: May 22, 2026, 6:26 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026289.20291.16285.38289.90289.901.09%558,354
May 21, 2026278.99287.91276.23286.77286.773.83%750,655
May 20, 2026272.54277.38270.50276.20276.201.68%410,093
May 19, 2026275.08275.16270.26271.64271.64-1.85%479,624
May 18, 2026275.90277.53274.64276.76276.760.68%323,060
May 15, 2026278.58278.82274.01274.88274.88-1.93%616,513
May 14, 2026279.76282.16278.03280.28280.280.48%304,330
May 13, 2026281.41282.76277.96278.93278.93-0.79%267,074
May 12, 2026282.51283.36278.19281.16281.16-0.24%338,496
May 11, 2026283.47285.87279.49281.85281.85-0.59%398,824
May 8, 2026285.65286.42282.64283.53283.53-0.21%442,943
May 7, 2026288.00289.69282.37284.13284.13-0.98%353,933
May 6, 2026286.26290.02286.20286.94286.941.50%260,959
May 5, 2026281.82284.66279.32282.69282.690.81%235,368
May 4, 2026280.93283.35278.75280.42280.42-0.98%309,975
May 1, 2026289.44289.49282.08283.20283.20-1.82%275,678
Apr 30, 2026280.34288.90280.00288.45288.452.89%545,851
Apr 29, 2026281.11284.52279.92280.34280.34-0.51%266,056
Apr 28, 2026283.43283.43278.88281.79281.79-0.58%322,508
Apr 27, 2026282.70285.72281.97283.43283.430.38%211,494
Apr 24, 2026283.11285.00278.55282.36282.36-0.52%227,845
Apr 23, 2026280.17284.15278.63283.83283.831.57%210,686
Apr 22, 2026283.51283.52278.48279.45279.45-1.16%224,191
Apr 21, 2026283.50287.04282.58282.72282.72-0.13%517,005
Apr 20, 2026281.59283.64277.37283.08283.080.42%230,908
Apr 17, 2026279.01285.99279.01281.89281.891.88%386,611
Apr 16, 2026274.52277.61273.96276.70276.700.62%374,973
Apr 15, 2026277.61277.65271.11275.00275.00-1.44%402,313
Apr 14, 2026278.49281.37276.80279.01279.010.33%315,541
Apr 13, 2026274.40278.33272.27278.09278.091.02%308,163
Apr 10, 2026276.44277.34274.48275.28275.28-0.35%312,046
Apr 9, 2026273.72279.63270.94276.25276.250.61%428,559
Apr 8, 2026274.20277.39273.18274.57274.573.43%407,378
Apr 7, 2026262.45265.67261.44265.47265.470.85%286,022
Apr 6, 2026263.07264.01260.06263.23263.230.05%231,995
Apr 2, 2026262.72268.29260.46263.10263.10-1.55%456,772
Apr 1, 2026267.85271.38266.42267.24267.240.44%377,926
Mar 31, 2026259.95267.39258.80266.06266.063.86%419,688
Mar 30, 2026262.79262.79253.85256.16256.16-1.56%416,024
Mar 27, 2026263.23263.40259.16260.21260.21-1.79%318,439
Mar 26, 2026269.05272.22264.19264.96264.96-2.17%247,210
Mar 25, 2026272.40272.63268.04270.85270.850.62%343,225
Mar 24, 2026265.81271.69265.06269.19269.190.26%237,398
Mar 23, 2026270.45271.66268.03268.48268.482.19%217,693
Mar 20, 2026267.21267.21260.91262.73262.73-1.68%679,220
Mar 19, 2026264.47270.30262.50267.21267.210.18%303,929
Mar 18, 2026269.55272.09266.92267.55266.73-1.27%277,088
Mar 17, 2026270.57272.58266.89271.00270.170.85%290,176
Mar 16, 2026269.86271.87267.67268.71267.890.43%348,494
Mar 13, 2026270.12271.79265.56267.57266.75-0.05%301,822