Home

Nordson Corporation - Common Stock (NDSN)

232.25
+3.70 (1.62%)
NASDAQ · Last Trade: Oct 2nd, 8:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nordson Corporation - Common Stock (NDSN)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025228.36232.67228.29232.25294,224232.25
10/01/2025225.58228.66225.00228.55237,621228.55
9/30/2025226.26227.86224.27226.95185,371226.95
9/29/2025227.99228.01226.36227.35278,011227.35
9/26/2025222.13227.59222.13227.00275,795227.00
9/25/2025221.31222.87220.47221.52250,667221.52
9/24/2025224.50226.03222.95223.12239,224223.12
9/23/2025224.92228.12224.24224.84203,058224.84
9/22/2025225.07226.61223.06225.34226,830225.34
9/19/2025228.18228.18224.70225.08603,102225.08
9/18/2025223.91228.35223.91227.63281,484227.63
9/17/2025226.13231.00223.24223.64341,330223.64
9/16/2025225.92227.65225.18226.13306,173226.13
9/15/2025223.18226.80223.00225.92406,490225.92
9/12/2025227.02227.02222.81223.17195,866223.17
9/11/2025222.77228.22221.54227.98393,794227.98
9/10/2025221.43224.02221.43223.72244,113222.90
9/09/2025225.16225.16221.09222.11211,844221.30
9/08/2025225.70227.09222.11226.13401,749225.30
9/05/2025227.11229.02223.69225.03255,820224.21
9/04/2025222.16226.05220.35226.01206,836225.18
9/03/2025221.98222.93220.41221.97267,402221.16
9/02/2025223.43223.43220.06222.70261,203221.88
8/29/2025224.96226.58224.12225.09282,203224.26
8/28/2025227.22227.22223.24224.67214,716223.85
8/27/2025225.35227.66224.07225.67245,922224.84
8/26/2025225.82228.79225.00226.35607,301225.52
8/25/2025226.64228.05224.54225.79408,249224.96
8/22/2025221.14229.15220.41227.17651,733226.34
8/21/2025226.64235.71219.60219.931,522,117219.12
8/20/2025216.50217.23213.23213.52594,368212.74
8/19/2025215.30218.19214.41217.50253,117216.70
8/18/2025213.16214.93211.50214.10250,690213.31
8/15/2025218.44218.44213.08213.44319,892212.66
8/14/2025219.69219.69216.14217.22225,200216.42
8/13/2025216.40222.11216.40221.58258,706220.77
8/12/2025212.31216.01210.88215.79191,038215.00
8/11/2025211.49212.16209.63210.61233,415209.84
8/08/2025212.17213.29210.12211.04268,817210.27
8/07/2025213.24214.62211.04212.06304,813211.28
8/06/2025214.17214.25210.69211.13316,469210.36
8/05/2025213.57214.79211.49213.98299,206213.20
8/04/2025208.74212.69208.37212.46376,517211.68
8/01/2025210.37210.64207.08209.25422,073208.48
7/31/2025215.53218.20213.57214.21656,000213.43
7/30/2025219.90219.96214.82215.76398,852214.97
7/29/2025219.47220.91217.56220.21278,273219.40
7/28/2025220.87221.10218.54219.38164,717218.58
7/25/2025220.35220.91217.48220.84241,621220.03
7/24/2025219.45220.33217.78219.15224,058218.35
7/23/2025219.56220.70218.64220.03488,981219.22
7/22/2025215.16218.67214.38218.30282,735217.50
7/21/2025217.11218.89213.99214.30281,342213.51
7/18/2025218.20218.70215.23217.07457,181216.27
7/17/2025213.35217.96213.25217.47426,829216.67
7/16/2025215.13216.03210.43213.01385,228212.23
7/15/2025219.64220.03214.50214.90313,797214.11
7/14/2025219.72220.55217.86218.43247,067217.63
7/11/2025221.20221.91218.84220.82272,748220.01
7/10/2025222.54226.14222.42223.17246,039222.35
7/09/2025221.98223.62219.74222.04165,584221.23
7/08/2025218.74223.60218.69221.50227,956220.69
7/07/2025221.28223.36217.81218.79228,154217.99
7/03/2025223.18224.65222.71222.78169,670221.96