Skip to main content
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
271.49
-1.35 (-0.49%)
At close: Mar 9, 2026, 4:00 PM EDT
271.49
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026268.25272.85264.74271.36--0.54%290,350
Mar 6, 2026276.20276.54270.96272.84272.84-2.91%277,364
Mar 5, 2026286.18287.07279.95281.02281.02-2.57%300,989
Mar 4, 2026288.34289.79285.29288.42288.420.22%205,460
Mar 3, 2026286.93288.99282.53287.78287.78-1.51%327,475
Mar 2, 2026290.33293.61286.07292.18292.18-0.43%334,174
Feb 27, 2026290.05294.21286.29293.44293.440.28%682,003
Feb 26, 2026292.12293.56288.49292.62292.620.62%310,947
Feb 25, 2026295.90298.17289.47290.83290.83-1.35%332,169
Feb 24, 2026289.95295.66289.95294.82294.822.08%523,409
Feb 23, 2026291.15295.00287.56288.82288.82-0.47%500,714
Feb 20, 2026291.73296.56287.20290.17290.17-1.28%609,099
Feb 19, 2026305.28305.28293.35293.93293.93-1.79%470,630
Feb 18, 2026296.38302.21296.38299.29299.290.79%570,912
Feb 17, 2026296.72298.18293.54296.93296.93-0.42%461,435
Feb 13, 2026294.18299.38293.78298.19298.191.19%458,153
Feb 12, 2026295.16299.28293.38294.67294.670.07%600,670
Feb 11, 2026296.58300.79293.59294.47294.47-0.45%687,197
Feb 10, 2026290.90296.00288.58295.80295.801.56%344,594
Feb 9, 2026290.54291.39288.90291.26291.260.37%324,927
Feb 6, 2026285.00291.01284.95290.18290.182.69%498,163
Feb 5, 2026283.32284.93279.87282.57282.57-1.18%561,382
Feb 4, 2026279.46287.49279.46285.95285.952.80%648,997
Feb 3, 2026277.03282.18275.58278.17278.170.46%395,388
Feb 2, 2026273.55277.07273.55276.91276.910.87%378,610
Jan 30, 2026272.66275.00270.43274.53274.53-0.17%597,958
Jan 29, 2026273.16275.09268.52275.00275.001.13%677,441
Jan 28, 2026272.55274.61270.68271.94271.94-0.49%342,258
Jan 27, 2026270.80274.12265.19273.28273.280.73%316,702
Jan 26, 2026271.01272.29269.99271.31271.310.01%355,088
Jan 23, 2026273.58273.58270.52271.28271.28-0.97%242,029
Jan 22, 2026274.47275.43272.00273.94273.940.31%231,286
Jan 21, 2026267.96274.55267.96273.10273.102.64%358,032
Jan 20, 2026267.88270.52265.45266.08266.08-2.15%449,464
Jan 16, 2026270.13272.62269.47271.92271.92-483,968
Jan 15, 2026267.98272.62267.79271.91271.912.01%461,658
Jan 14, 2026265.00267.02261.61266.54266.540.66%480,517
Jan 13, 2026262.40264.88261.52264.80264.800.91%365,206
Jan 12, 2026261.22263.02259.51262.40262.400.45%342,138
Jan 9, 2026256.55261.64255.41261.22261.222.33%498,312
Jan 8, 2026251.15255.65251.15255.26255.260.95%607,107
Jan 7, 2026251.76253.99250.62252.86252.860.34%511,536
Jan 6, 2026245.00252.25245.00252.00252.002.48%293,997
Jan 5, 2026240.25247.28240.25245.89245.892.02%354,959
Jan 2, 2026241.18241.92239.25241.03241.030.25%304,707
Dec 31, 2025243.38245.20240.19240.43240.43-1.45%236,253
Dec 30, 2025243.14244.16242.21243.96243.960.34%224,579
Dec 29, 2025243.94245.66242.38243.14243.14-0.35%258,171
Dec 26, 2025242.81244.14242.44243.99243.990.21%251,130
Dec 24, 2025242.41244.24241.44243.47243.470.62%140,971
Dec 23, 2025243.36243.36241.67241.98241.98-0.57%288,907
Dec 22, 2025240.46243.74240.13243.36243.361.24%346,429
Dec 19, 2025238.64242.69238.47240.38240.380.86%1,779,547
Dec 18, 2025239.32239.50236.26238.34238.340.11%648,408
Dec 17, 2025235.71239.62235.54238.07238.070.72%658,667
Dec 16, 2025237.15239.74235.06236.37235.55-0.60%581,251
Dec 15, 2025237.20239.56234.60237.79236.970.99%796,878
Dec 12, 2025239.41239.41232.10235.45234.630.44%729,901
Dec 11, 2025250.00251.47231.39234.43233.62-0.80%1,518,371
Dec 10, 2025234.42237.41233.35236.32235.501.23%1,006,900
Dec 9, 2025234.78237.38233.27233.44232.63-0.43%451,747
Dec 8, 2025238.74239.71234.43234.45233.64-1.88%503,564
Dec 5, 2025238.13240.26238.01238.93238.100.22%360,379
Dec 4, 2025238.75240.67237.46238.41237.58-0.08%350,313
Dec 3, 2025236.54239.68235.42238.59237.760.87%305,020
Dec 2, 2025235.69237.56233.14236.53235.710.64%282,751
Dec 1, 2025235.22238.02234.54235.03234.21-1.11%401,623
Nov 28, 2025237.95240.00237.35237.66236.84-0.14%170,805
Nov 26, 2025237.55240.18235.76238.00237.17-0.14%296,730
Nov 25, 2025234.64239.37234.44238.33237.502.27%308,257
Nov 24, 2025233.40234.66231.31233.04232.23-0.19%483,741
Nov 21, 2025228.44236.40228.44233.48232.672.37%533,836
Nov 20, 2025230.36232.47226.70228.08227.290.22%406,360
Nov 19, 2025226.01229.12223.29227.57226.780.39%292,762
Nov 18, 2025227.62228.94225.81226.69225.90-0.48%334,176
Nov 17, 2025229.42230.95226.83227.79227.00-1.08%210,475
Nov 14, 2025231.72232.31228.92230.27229.47-1.24%287,234
Nov 13, 2025236.05237.82232.50233.15232.34-1.31%305,676
Nov 12, 2025236.00239.45235.06236.24235.42-0.07%286,953
Nov 11, 2025235.09236.52234.05236.41235.590.70%208,262
Nov 10, 2025233.72235.00230.17234.77233.960.93%218,734
Nov 7, 2025230.25233.46228.79232.61231.800.88%249,162
Nov 6, 2025234.20237.14230.34230.57229.77-1.17%300,977
Nov 5, 2025229.70234.61227.94233.30232.491.29%315,102
Nov 4, 2025227.53230.93227.53230.32229.520.29%282,748
Nov 3, 2025231.17231.17228.13229.66228.86-0.99%294,154
Oct 31, 2025230.93233.52229.77231.95231.150.07%517,003
Oct 30, 2025232.57236.79231.36231.79230.99-0.60%359,790
Oct 29, 2025234.70237.37232.03233.18232.37-0.91%378,468
Oct 28, 2025237.16238.21233.84235.32234.50-1.27%264,139
Oct 27, 2025236.88238.94236.07238.35237.521.04%307,186
Oct 24, 2025238.24238.24235.76235.90235.08-0.02%204,284
Oct 23, 2025234.34237.07234.34235.95235.130.77%226,186
Oct 22, 2025236.84238.03233.73234.15233.34-1.51%258,573
Oct 21, 2025235.03240.46233.39237.73236.910.88%200,621
Oct 20, 2025234.41236.95234.00235.66234.840.99%186,688
Oct 17, 2025231.53233.53230.60233.34232.530.58%317,934
Oct 16, 2025232.39234.37231.13232.00231.200.06%277,051
Oct 15, 2025234.06235.77229.00231.85231.05-0.65%212,374
Oct 14, 2025227.81234.93225.32233.37232.561.24%228,421