Nordson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	317.08	321.10	317.08	318.36	318.36	0.27%	424,315
Sep 3, 2026	316.63	317.89	311.90	317.49	317.49	0.27%	213,201
Sep 2, 2026	316.72	320.97	314.14	316.63	316.63	0.71%	322,299
Sep 1, 2026	321.19	322.00	311.56	314.40	314.40	-2.28%	390,568
Aug 31, 2026	322.68	324.77	319.81	321.72	321.72	-0.88%	434,978
Aug 28, 2026	328.77	334.03	324.26	324.59	324.59	-1.89%	343,010
Aug 27, 2026	335.00	337.54	330.35	330.84	330.84	-1.12%	275,376
Aug 26, 2026	335.45	339.12	332.55	334.58	334.58	0.30%	353,079
Aug 25, 2026	334.51	336.43	332.42	333.58	333.58	-0.10%	344,532
Aug 24, 2026	331.63	335.17	330.42	333.93	333.93	0.51%	439,636
Aug 21, 2026	338.05	338.55	328.87	332.24	332.24	-0.73%	700,285
Aug 20, 2026	316.00	336.70	308.42	334.70	334.70	8.00%	1,255,874
Aug 19, 2026	304.21	311.00	302.92	309.92	309.92	1.88%	616,995
Aug 18, 2026	309.41	309.41	304.16	304.21	304.21	-1.81%	563,372
Aug 17, 2026	307.39	311.47	307.02	309.83	309.83	0.36%	423,696
Aug 14, 2026	309.59	311.48	307.38	308.72	308.72	-0.41%	400,668
Aug 13, 2026	311.36	312.15	306.96	309.99	309.99	-0.41%	234,690
Aug 12, 2026	313.66	314.56	309.41	311.26	311.26	-0.03%	332,831
Aug 11, 2026	309.12	312.95	309.12	311.36	311.36	0.87%	303,756
Aug 10, 2026	310.01	310.44	307.10	308.69	308.69	-0.46%	224,840
Aug 7, 2026	309.20	311.41	307.70	310.11	310.11	0.37%	243,067
Aug 6, 2026	311.32	315.68	308.40	308.98	308.98	-0.54%	299,834
Aug 5, 2026	312.16	313.79	308.46	310.67	310.67	0.32%	307,313
Aug 4, 2026	303.25	310.56	300.86	309.67	309.67	2.33%	368,030
Aug 3, 2026	298.65	303.58	298.65	302.62	302.62	1.63%	326,494
Jul 31, 2026	296.24	298.97	292.97	297.78	297.78	0.86%	300,860
Jul 30, 2026	297.73	298.84	293.12	295.23	295.23	0.08%	254,134
Jul 29, 2026	300.46	301.56	294.39	294.98	294.98	-2.53%	492,389
Jul 28, 2026	299.37	303.49	296.64	302.65	302.65	1.77%	322,938
Jul 27, 2026	296.74	300.00	294.00	297.39	297.39	0.55%	239,330
Jul 24, 2026	294.42	296.89	293.13	295.77	295.77	1.26%	214,123
Jul 23, 2026	289.05	293.78	289.05	292.10	292.10	0.17%	192,868
Jul 22, 2026	289.87	293.91	288.57	291.59	291.59	0.52%	247,196
Jul 21, 2026	288.02	291.14	284.95	290.07	290.07	1.69%	338,132
Jul 20, 2026	290.34	290.50	283.01	285.24	285.24	-1.29%	298,209
Jul 17, 2026	291.03	296.74	288.71	288.98	288.98	-1.49%	454,687
Jul 16, 2026	286.21	294.29	286.21	293.36	293.36	1.94%	412,601
Jul 15, 2026	286.60	288.46	284.01	287.77	287.77	0.33%	771,154
Jul 14, 2026	290.43	292.44	286.41	286.83	286.83	0.08%	279,927
Jul 13, 2026	286.60	290.27	285.17	286.59	286.59	-	236,586
Jul 10, 2026	286.21	290.14	285.79	286.60	286.60	0.08%	195,096
Jul 9, 2026	287.11	288.48	284.74	286.37	286.37	0.87%	291,646
Jul 8, 2026	286.03	288.27	280.38	283.89	283.89	-0.75%	415,357
Jul 7, 2026	292.62	292.75	284.58	286.03	286.03	-2.60%	278,578
Jul 6, 2026	291.34	297.69	289.53	293.66	293.66	1.13%	276,314
Jul 2, 2026	295.97	297.65	287.89	290.38	290.38	-1.78%	380,563
Jul 1, 2026	300.52	301.00	294.79	295.64	295.64	-2.01%	657,226
Jun 30, 2026	303.80	306.57	301.46	301.69	301.69	-0.16%	556,586
Jun 29, 2026	300.08	302.61	298.45	302.16	302.16	0.23%	324,998
Jun 26, 2026	303.53	305.24	298.15	301.47	301.47	-1.04%	463,344