Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
260.96
+5.37 (2.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 257.66 | 261.68 | 257.66 | 260.96 | 260.96 | 2.10% | 164,185 |
| Sep 25, 2024 | 259.39 | 259.39 | 255.25 | 255.59 | 255.59 | -0.90% | 142,235 |
| Sep 24, 2024 | 256.49 | 258.17 | 254.88 | 257.92 | 257.92 | 0.99% | 142,134 |
| Sep 23, 2024 | 255.75 | 257.05 | 253.12 | 255.39 | 255.39 | -0.07% | 145,044 |
| Sep 20, 2024 | 258.63 | 258.83 | 254.01 | 255.58 | 255.58 | -1.71% | 452,675 |
| Sep 19, 2024 | 259.74 | 261.30 | 257.54 | 260.03 | 260.03 | 1.73% | 189,611 |
| Sep 18, 2024 | 256.16 | 259.22 | 254.36 | 255.61 | 255.61 | 0.17% | 148,120 |
| Sep 17, 2024 | 254.18 | 257.80 | 254.18 | 255.18 | 255.18 | 0.71% | 154,935 |
| Sep 16, 2024 | 252.63 | 254.68 | 252.04 | 253.37 | 253.37 | 0.62% | 142,865 |
| Sep 13, 2024 | 249.26 | 252.01 | 248.55 | 251.81 | 251.81 | 1.44% | 144,707 |
| Sep 12, 2024 | 247.93 | 248.43 | 245.35 | 248.24 | 248.24 | 0.13% | 144,332 |
| Sep 11, 2024 | 247.16 | 248.21 | 241.61 | 247.93 | 247.93 | -0.37% | 151,789 |
| Sep 10, 2024 | 247.53 | 248.90 | 245.78 | 248.85 | 248.85 | 0.60% | 147,708 |
| Sep 9, 2024 | 245.47 | 248.60 | 244.22 | 247.36 | 247.36 | 1.26% | 161,789 |
| Sep 6, 2024 | 246.84 | 248.66 | 242.62 | 244.27 | 244.27 | -0.94% | 170,894 |
| Sep 5, 2024 | 249.76 | 249.76 | 244.93 | 246.60 | 246.60 | -1.42% | 161,200 |
| Sep 4, 2024 | 250.01 | 250.94 | 247.91 | 250.14 | 250.14 | -0.02% | 216,613 |
| Sep 3, 2024 | 254.97 | 256.15 | 248.89 | 250.18 | 250.18 | -2.49% | 198,875 |
| Aug 30, 2024 | 255.74 | 256.87 | 253.28 | 256.56 | 256.56 | 0.55% | 252,504 |
| Aug 29, 2024 | 257.91 | 258.11 | 254.51 | 255.16 | 255.16 | -0.44% | 210,449 |
| Aug 28, 2024 | 255.67 | 257.45 | 253.50 | 256.30 | 256.30 | 0.16% | 326,225 |
| Aug 27, 2024 | 255.81 | 257.48 | 254.47 | 255.90 | 255.90 | -0.50% | 210,732 |
| Aug 26, 2024 | 258.00 | 259.40 | 256.15 | 257.18 | 256.40 | -0.09% | 257,335 |
| Aug 23, 2024 | 257.57 | 262.20 | 256.16 | 257.40 | 256.62 | 0.54% | 371,734 |
| Aug 22, 2024 | 253.92 | 256.28 | 241.67 | 256.03 | 255.25 | 3.33% | 455,671 |
| Aug 21, 2024 | 242.10 | 248.24 | 240.11 | 247.78 | 247.03 | 3.47% | 439,111 |
| Aug 20, 2024 | 238.86 | 240.23 | 237.90 | 239.47 | 238.74 | -0.08% | 270,896 |
| Aug 19, 2024 | 239.64 | 241.23 | 238.87 | 239.65 | 238.92 | - | 368,732 |
| Aug 16, 2024 | 239.21 | 241.42 | 238.61 | 239.66 | 238.93 | -0.32% | 999,768 |
| Aug 15, 2024 | 239.39 | 241.82 | 237.00 | 240.42 | 239.69 | 1.66% | 189,729 |
| Aug 14, 2024 | 238.98 | 240.14 | 235.50 | 236.49 | 235.77 | -0.39% | 171,602 |
| Aug 13, 2024 | 233.64 | 237.46 | 232.83 | 237.41 | 236.69 | 1.88% | 143,521 |
| Aug 12, 2024 | 234.64 | 235.05 | 232.16 | 233.04 | 232.33 | -0.60% | 147,443 |
| Aug 9, 2024 | 235.70 | 236.28 | 233.34 | 234.44 | 233.73 | -0.43% | 171,046 |
| Aug 8, 2024 | 234.88 | 237.24 | 233.56 | 235.45 | 234.74 | 1.18% | 195,110 |
| Aug 7, 2024 | 238.07 | 240.42 | 232.13 | 232.70 | 231.99 | -1.31% | 251,174 |
| Aug 6, 2024 | 236.23 | 239.89 | 234.82 | 235.80 | 235.08 | 0.43% | 286,852 |
| Aug 5, 2024 | 237.96 | 238.89 | 233.37 | 234.80 | 234.09 | -2.73% | 374,240 |
| Aug 2, 2024 | 241.11 | 242.08 | 236.37 | 241.38 | 240.65 | -0.81% | 305,302 |
| Aug 1, 2024 | 249.18 | 251.37 | 239.46 | 243.34 | 242.60 | -2.79% | 333,030 |
| Jul 31, 2024 | 249.92 | 252.84 | 247.13 | 250.33 | 249.57 | 0.69% | 774,584 |
| Jul 30, 2024 | 245.78 | 249.80 | 245.03 | 248.61 | 247.86 | 1.38% | 190,836 |
| Jul 29, 2024 | 246.21 | 246.89 | 244.29 | 245.22 | 244.48 | -0.30% | 153,432 |
| Jul 26, 2024 | 242.80 | 247.38 | 241.64 | 245.95 | 245.20 | 2.24% | 234,406 |
| Jul 25, 2024 | 237.69 | 243.75 | 237.18 | 240.55 | 239.82 | 1.93% | 324,429 |
| Jul 24, 2024 | 239.54 | 239.54 | 234.03 | 235.99 | 235.27 | -1.62% | 253,368 |
| Jul 23, 2024 | 239.32 | 241.15 | 238.49 | 239.87 | 239.14 | -0.29% | 223,121 |
| Jul 22, 2024 | 237.29 | 240.69 | 234.10 | 240.57 | 239.84 | 1.67% | 142,187 |
| Jul 19, 2024 | 241.03 | 241.42 | 235.03 | 236.61 | 235.89 | -1.27% | 332,924 |
| Jul 18, 2024 | 241.44 | 245.55 | 239.44 | 239.65 | 238.92 | -1.52% | 186,847 |
| Jul 17, 2024 | 242.11 | 245.82 | 240.74 | 243.35 | 242.61 | - | 290,079 |
| Jul 16, 2024 | 238.04 | 243.96 | 236.89 | 243.36 | 242.62 | 2.84% | 259,458 |
| Jul 15, 2024 | 236.91 | 240.38 | 236.36 | 236.63 | 235.91 | -0.22% | 229,194 |
| Jul 12, 2024 | 237.28 | 239.29 | 235.81 | 237.15 | 236.43 | 0.80% | 171,299 |
| Jul 11, 2024 | 232.09 | 236.47 | 232.09 | 235.27 | 234.56 | 2.34% | 181,041 |
| Jul 10, 2024 | 225.42 | 230.06 | 225.42 | 229.88 | 229.18 | 2.17% | 146,972 |
| Jul 9, 2024 | 225.85 | 225.96 | 224.02 | 225.00 | 224.32 | -0.67% | 244,927 |
| Jul 8, 2024 | 227.81 | 229.01 | 225.54 | 226.51 | 225.82 | -0.04% | 222,722 |
| Jul 5, 2024 | 226.86 | 227.66 | 224.17 | 226.61 | 225.92 | -0.43% | 181,213 |
| Jul 3, 2024 | 228.49 | 228.97 | 226.36 | 227.59 | 226.90 | -0.27% | 125,773 |
| Jul 2, 2024 | 227.81 | 229.05 | 226.71 | 228.21 | 227.52 | 0.23% | 169,322 |
| Jul 1, 2024 | 231.78 | 233.79 | 227.63 | 227.68 | 226.99 | -1.84% | 215,428 |
| Jun 28, 2024 | 231.28 | 233.55 | 229.07 | 231.94 | 231.24 | 0.71% | 444,745 |
| Jun 27, 2024 | 229.61 | 231.37 | 228.66 | 230.31 | 229.61 | 0.22% | 191,563 |
| Jun 26, 2024 | 227.35 | 229.99 | 226.37 | 229.81 | 229.11 | 0.43% | 196,702 |
| Jun 25, 2024 | 231.07 | 231.42 | 226.95 | 228.82 | 228.13 | -1.49% | 254,452 |
| Jun 24, 2024 | 231.02 | 234.50 | 230.09 | 232.27 | 231.56 | 0.41% | 187,435 |
| Jun 21, 2024 | 232.37 | 232.77 | 228.97 | 231.32 | 230.62 | -0.21% | 536,720 |
| Jun 20, 2024 | 231.63 | 233.71 | 231.42 | 231.80 | 231.10 | -0.17% | 249,631 |
| Jun 18, 2024 | 232.06 | 233.68 | 231.75 | 232.20 | 231.49 | 0.06% | 267,826 |
| Jun 17, 2024 | 228.13 | 232.61 | 226.83 | 232.07 | 231.37 | 1.46% | 207,966 |
| Jun 14, 2024 | 231.26 | 232.12 | 225.72 | 228.72 | 228.03 | -2.12% | 166,115 |
| Jun 13, 2024 | 232.73 | 233.98 | 230.54 | 233.67 | 232.96 | 0.40% | 298,990 |
| Jun 12, 2024 | 229.43 | 234.20 | 229.43 | 232.73 | 232.02 | 3.11% | 277,576 |
| Jun 11, 2024 | 224.28 | 226.57 | 222.18 | 225.70 | 225.01 | 0.19% | 265,859 |
| Jun 10, 2024 | 224.58 | 226.72 | 223.78 | 225.28 | 224.60 | -0.38% | 190,757 |
| Jun 7, 2024 | 226.00 | 226.90 | 224.62 | 226.15 | 225.46 | -0.16% | 187,856 |
| Jun 6, 2024 | 227.53 | 227.53 | 225.41 | 226.51 | 225.82 | -0.84% | 158,583 |
| Jun 5, 2024 | 229.34 | 229.52 | 225.57 | 228.44 | 227.75 | 0.17% | 224,918 |
| Jun 4, 2024 | 228.59 | 229.89 | 227.30 | 228.05 | 227.36 | -0.58% | 228,496 |
| Jun 3, 2024 | 235.73 | 235.73 | 227.62 | 229.38 | 228.68 | -2.28% | 257,206 |
| May 31, 2024 | 231.35 | 235.10 | 229.68 | 234.72 | 234.01 | 1.48% | 398,388 |
| May 30, 2024 | 231.05 | 231.54 | 229.65 | 231.30 | 230.60 | 0.57% | 234,419 |
| May 29, 2024 | 232.55 | 232.61 | 229.32 | 230.00 | 229.30 | -1.53% | 237,458 |
| May 28, 2024 | 237.94 | 238.66 | 233.09 | 233.58 | 232.87 | -1.83% | 311,405 |
| May 24, 2024 | 238.00 | 239.40 | 236.43 | 237.94 | 237.22 | 0.02% | 222,190 |
| May 23, 2024 | 243.45 | 243.45 | 237.64 | 237.90 | 237.18 | -2.15% | 261,773 |
| May 22, 2024 | 242.64 | 248.79 | 242.34 | 243.12 | 242.38 | -0.01% | 306,609 |
| May 21, 2024 | 246.16 | 258.13 | 243.09 | 243.14 | 242.40 | -9.41% | 619,676 |
| May 20, 2024 | 271.30 | 272.27 | 267.64 | 268.41 | 267.59 | -1.19% | 401,931 |
| May 17, 2024 | 271.83 | 272.39 | 269.51 | 271.65 | 270.14 | 0.40% | 810,250 |
| May 16, 2024 | 274.72 | 274.72 | 270.10 | 270.56 | 269.06 | -1.46% | 415,731 |
| May 15, 2024 | 273.44 | 275.80 | 273.43 | 274.56 | 273.03 | 0.94% | 203,510 |
| May 14, 2024 | 274.27 | 275.28 | 271.67 | 271.99 | 270.48 | -0.65% | 301,514 |
| May 13, 2024 | 279.29 | 279.29 | 273.70 | 273.76 | 272.24 | -1.84% | 197,038 |
| May 10, 2024 | 278.00 | 279.38 | 275.54 | 278.89 | 277.34 | 0.38% | 364,643 |
| May 9, 2024 | 271.47 | 278.06 | 271.23 | 277.84 | 276.30 | 2.52% | 300,825 |
| May 8, 2024 | 271.07 | 271.63 | 267.91 | 271.00 | 269.49 | -0.39% | 297,986 |
| May 7, 2024 | 271.13 | 274.53 | 271.13 | 272.06 | 270.55 | 0.52% | 222,569 |
| May 6, 2024 | 267.59 | 270.88 | 267.59 | 270.65 | 269.15 | 1.90% | 207,240 |