Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
261.44
+0.87 (0.33%)
Nov 8, 2024, 4:00 PM EST - Market closed
Nordson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 260.10 | 264.25 | 259.30 | 261.44 | 261.44 | 0.33% | 165,302 |
Nov 7, 2024 | 264.25 | 264.25 | 259.71 | 260.57 | 260.57 | -1.43% | 136,054 |
Nov 6, 2024 | 262.45 | 266.71 | 262.25 | 264.36 | 264.36 | 4.33% | 270,575 |
Nov 5, 2024 | 247.10 | 253.49 | 245.25 | 253.38 | 253.38 | 2.35% | 143,247 |
Nov 4, 2024 | 249.31 | 251.33 | 247.17 | 247.56 | 247.56 | -0.59% | 382,017 |
Nov 1, 2024 | 248.19 | 251.59 | 247.92 | 249.03 | 249.03 | 0.46% | 191,592 |
Oct 31, 2024 | 250.29 | 251.04 | 247.77 | 247.89 | 247.89 | -1.19% | 253,665 |
Oct 30, 2024 | 249.14 | 252.74 | 249.13 | 250.88 | 250.88 | 0.70% | 176,291 |
Oct 29, 2024 | 248.65 | 250.29 | 246.11 | 249.14 | 249.14 | -0.49% | 234,009 |
Oct 28, 2024 | 249.44 | 252.36 | 249.44 | 250.37 | 250.37 | 0.91% | 194,216 |
Oct 25, 2024 | 249.84 | 251.60 | 247.85 | 248.10 | 248.10 | -0.32% | 135,266 |
Oct 24, 2024 | 249.76 | 249.76 | 247.37 | 248.89 | 248.89 | -0.43% | 218,726 |
Oct 23, 2024 | 251.11 | 251.92 | 248.96 | 249.97 | 249.97 | -0.45% | 405,551 |
Oct 22, 2024 | 253.11 | 253.11 | 249.39 | 251.11 | 251.11 | -0.88% | 199,162 |
Oct 21, 2024 | 256.66 | 257.55 | 252.95 | 253.35 | 253.35 | -1.49% | 159,816 |
Oct 18, 2024 | 256.66 | 257.59 | 253.99 | 257.17 | 257.17 | 0.40% | 246,224 |
Oct 17, 2024 | 257.75 | 259.77 | 255.17 | 256.14 | 256.14 | -0.20% | 142,833 |
Oct 16, 2024 | 257.59 | 260.50 | 256.47 | 256.65 | 256.65 | -0.21% | 123,809 |
Oct 15, 2024 | 258.32 | 261.53 | 256.58 | 257.18 | 257.18 | -0.27% | 170,431 |
Oct 14, 2024 | 256.27 | 258.30 | 255.81 | 257.87 | 257.87 | 0.49% | 136,295 |
Oct 11, 2024 | 253.60 | 257.96 | 253.60 | 256.62 | 256.62 | 1.19% | 111,690 |
Oct 10, 2024 | 251.32 | 253.90 | 250.67 | 253.60 | 253.60 | 0.16% | 121,434 |
Oct 9, 2024 | 249.98 | 253.79 | 249.92 | 253.19 | 253.19 | 1.15% | 227,641 |
Oct 8, 2024 | 252.00 | 252.36 | 248.71 | 250.31 | 250.31 | -0.98% | 261,640 |
Oct 7, 2024 | 251.62 | 253.74 | 250.57 | 252.79 | 252.79 | 0.31% | 297,706 |
Oct 4, 2024 | 257.98 | 257.98 | 250.73 | 252.00 | 252.00 | -1.30% | 260,078 |
Oct 3, 2024 | 258.77 | 259.33 | 253.59 | 255.31 | 255.31 | -2.03% | 227,999 |
Oct 2, 2024 | 259.79 | 261.30 | 258.57 | 260.59 | 260.59 | -0.09% | 139,221 |
Oct 1, 2024 | 261.57 | 262.60 | 257.61 | 260.83 | 260.83 | -0.69% | 154,386 |
Sep 30, 2024 | 261.80 | 263.28 | 260.42 | 262.63 | 262.63 | 0.37% | 161,146 |
Sep 27, 2024 | 262.00 | 265.86 | 260.56 | 261.66 | 261.66 | 0.27% | 162,687 |
Sep 26, 2024 | 257.66 | 261.68 | 257.66 | 260.96 | 260.96 | 2.10% | 168,785 |
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 |