Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
238.93
+0.52 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.13 | 240.26 | 238.01 | 238.93 | 238.93 | 0.22% | 351,831 |
| Dec 4, 2025 | 238.75 | 240.67 | 237.46 | 238.41 | 238.41 | -0.08% | 349,876 |
| Dec 3, 2025 | 236.54 | 239.68 | 235.42 | 238.59 | 238.59 | 0.87% | 305,019 |
| Dec 2, 2025 | 235.69 | 237.56 | 233.14 | 236.53 | 236.53 | 0.64% | 282,751 |
| Dec 1, 2025 | 235.22 | 238.02 | 234.54 | 235.03 | 235.03 | -1.11% | 401,623 |
| Nov 28, 2025 | 237.95 | 240.00 | 237.35 | 237.66 | 237.66 | -0.14% | 170,805 |
| Nov 26, 2025 | 237.55 | 240.18 | 235.76 | 238.00 | 238.00 | -0.14% | 296,730 |
| Nov 25, 2025 | 234.64 | 239.37 | 234.44 | 238.33 | 238.33 | 2.27% | 308,257 |
| Nov 24, 2025 | 233.40 | 234.66 | 231.31 | 233.04 | 233.04 | -0.19% | 483,741 |
| Nov 21, 2025 | 228.44 | 236.40 | 228.44 | 233.48 | 233.48 | 2.37% | 533,836 |
| Nov 20, 2025 | 230.36 | 232.47 | 226.70 | 228.08 | 228.08 | 0.22% | 406,360 |
| Nov 19, 2025 | 226.01 | 229.12 | 223.29 | 227.57 | 227.57 | 0.39% | 292,762 |
| Nov 18, 2025 | 227.62 | 228.94 | 225.81 | 226.69 | 226.69 | -0.48% | 334,176 |
| Nov 17, 2025 | 229.42 | 230.95 | 226.83 | 227.79 | 227.79 | -1.08% | 210,475 |
| Nov 14, 2025 | 231.72 | 232.31 | 228.92 | 230.27 | 230.27 | -1.24% | 287,234 |
| Nov 13, 2025 | 236.05 | 237.82 | 232.50 | 233.15 | 233.15 | -1.31% | 305,676 |
| Nov 12, 2025 | 236.00 | 239.45 | 235.06 | 236.24 | 236.24 | -0.07% | 286,953 |
| Nov 11, 2025 | 235.09 | 236.52 | 234.05 | 236.41 | 236.41 | 0.70% | 208,262 |
| Nov 10, 2025 | 233.72 | 235.00 | 230.17 | 234.77 | 234.77 | 0.93% | 218,734 |
| Nov 7, 2025 | 230.25 | 233.46 | 228.79 | 232.61 | 232.61 | 0.88% | 249,162 |
| Nov 6, 2025 | 234.20 | 237.14 | 230.34 | 230.57 | 230.57 | -1.17% | 300,977 |
| Nov 5, 2025 | 229.70 | 234.61 | 227.94 | 233.30 | 233.30 | 1.29% | 315,102 |
| Nov 4, 2025 | 227.53 | 230.93 | 227.53 | 230.32 | 230.32 | 0.29% | 282,748 |
| Nov 3, 2025 | 231.17 | 231.17 | 228.13 | 229.66 | 229.66 | -0.99% | 294,154 |
| Oct 31, 2025 | 230.93 | 233.52 | 229.77 | 231.95 | 231.95 | 0.07% | 517,003 |
| Oct 30, 2025 | 232.57 | 236.79 | 231.36 | 231.79 | 231.79 | -0.60% | 359,790 |
| Oct 29, 2025 | 234.70 | 237.37 | 232.03 | 233.18 | 233.18 | -0.91% | 378,468 |
| Oct 28, 2025 | 237.16 | 238.21 | 233.84 | 235.32 | 235.32 | -1.27% | 264,139 |
| Oct 27, 2025 | 236.88 | 238.94 | 236.07 | 238.35 | 238.35 | 1.04% | 307,186 |
| Oct 24, 2025 | 238.24 | 238.24 | 235.76 | 235.90 | 235.90 | -0.02% | 204,284 |
| Oct 23, 2025 | 234.34 | 237.07 | 234.34 | 235.95 | 235.95 | 0.77% | 226,186 |
| Oct 22, 2025 | 236.84 | 238.03 | 233.73 | 234.15 | 234.15 | -1.51% | 258,573 |
| Oct 21, 2025 | 235.03 | 240.46 | 233.39 | 237.73 | 237.73 | 0.88% | 200,621 |
| Oct 20, 2025 | 234.41 | 236.95 | 234.00 | 235.66 | 235.66 | 0.99% | 186,688 |
| Oct 17, 2025 | 231.53 | 233.53 | 230.60 | 233.34 | 233.34 | 0.58% | 317,934 |
| Oct 16, 2025 | 232.39 | 234.37 | 231.13 | 232.00 | 232.00 | 0.06% | 277,051 |
| Oct 15, 2025 | 234.06 | 235.77 | 229.00 | 231.85 | 231.85 | -0.65% | 212,374 |
| Oct 14, 2025 | 227.81 | 234.93 | 225.32 | 233.37 | 233.37 | 1.24% | 228,421 |
| Oct 13, 2025 | 229.68 | 233.38 | 229.58 | 230.52 | 230.52 | 1.03% | 289,447 |
| Oct 10, 2025 | 234.30 | 236.36 | 227.96 | 228.16 | 228.16 | -2.40% | 485,226 |
| Oct 9, 2025 | 234.53 | 235.38 | 231.77 | 233.76 | 233.76 | -0.24% | 254,058 |
| Oct 8, 2025 | 230.58 | 234.92 | 229.13 | 234.32 | 234.32 | 1.50% | 262,653 |
| Oct 7, 2025 | 234.97 | 235.52 | 230.41 | 230.85 | 230.85 | -1.40% | 161,854 |
| Oct 6, 2025 | 233.97 | 235.23 | 230.58 | 234.12 | 234.12 | 0.29% | 214,541 |
| Oct 3, 2025 | 232.44 | 235.02 | 230.08 | 233.45 | 233.45 | 0.52% | 225,075 |
| Oct 2, 2025 | 228.36 | 232.67 | 228.30 | 232.25 | 232.25 | 1.62% | 294,224 |
| Oct 1, 2025 | 225.58 | 228.67 | 225.00 | 228.55 | 228.55 | 0.71% | 237,621 |
| Sep 30, 2025 | 226.26 | 227.86 | 224.27 | 226.95 | 226.95 | -0.18% | 185,371 |
| Sep 29, 2025 | 227.99 | 228.02 | 226.36 | 227.35 | 227.35 | 0.15% | 278,011 |
| Sep 26, 2025 | 222.13 | 227.60 | 222.13 | 227.00 | 227.00 | 2.47% | 275,162 |
| Sep 25, 2025 | 221.31 | 222.87 | 220.47 | 221.52 | 221.52 | -0.72% | 250,667 |
| Sep 24, 2025 | 224.50 | 226.03 | 222.95 | 223.12 | 223.12 | -0.76% | 239,224 |
| Sep 23, 2025 | 224.92 | 228.12 | 224.24 | 224.84 | 224.84 | -0.22% | 203,058 |
| Sep 22, 2025 | 225.07 | 226.61 | 223.07 | 225.34 | 225.34 | 0.12% | 226,830 |
| Sep 19, 2025 | 228.18 | 228.18 | 224.70 | 225.08 | 225.08 | -1.12% | 603,102 |
| Sep 18, 2025 | 223.91 | 228.35 | 223.91 | 227.63 | 227.63 | 1.78% | 281,484 |
| Sep 17, 2025 | 226.13 | 231.00 | 223.24 | 223.64 | 223.64 | -1.10% | 341,330 |
| Sep 16, 2025 | 225.92 | 227.65 | 225.18 | 226.13 | 226.13 | 0.09% | 306,173 |
| Sep 15, 2025 | 223.18 | 226.80 | 223.00 | 225.92 | 225.92 | 1.23% | 406,490 |
| Sep 12, 2025 | 227.02 | 227.02 | 222.81 | 223.17 | 223.17 | -2.11% | 195,866 |
| Sep 11, 2025 | 222.77 | 228.23 | 221.54 | 227.98 | 227.98 | 1.90% | 393,794 |
| Sep 10, 2025 | 221.43 | 224.02 | 221.43 | 223.72 | 222.90 | 0.72% | 244,113 |
| Sep 9, 2025 | 225.16 | 225.16 | 221.09 | 222.11 | 221.30 | -1.78% | 211,844 |
| Sep 8, 2025 | 225.70 | 227.09 | 222.11 | 226.13 | 225.30 | 0.49% | 401,749 |
| Sep 5, 2025 | 227.11 | 229.02 | 223.69 | 225.03 | 224.21 | -0.43% | 255,820 |
| Sep 4, 2025 | 222.16 | 226.05 | 220.35 | 226.01 | 225.18 | 1.82% | 206,836 |
| Sep 3, 2025 | 221.98 | 222.93 | 220.41 | 221.97 | 221.16 | -0.33% | 258,049 |
| Sep 2, 2025 | 223.43 | 223.43 | 220.06 | 222.70 | 221.88 | -1.06% | 261,203 |
| Aug 29, 2025 | 224.96 | 226.58 | 224.12 | 225.09 | 224.26 | 0.19% | 282,203 |
| Aug 28, 2025 | 227.22 | 227.22 | 223.24 | 224.67 | 223.85 | -0.44% | 214,716 |
| Aug 27, 2025 | 225.35 | 227.66 | 224.07 | 225.67 | 224.84 | -0.30% | 245,922 |
| Aug 26, 2025 | 225.82 | 228.79 | 225.00 | 226.35 | 225.52 | 0.25% | 607,289 |
| Aug 25, 2025 | 226.64 | 228.05 | 224.54 | 225.79 | 224.96 | -0.61% | 408,249 |
| Aug 22, 2025 | 221.14 | 229.15 | 220.41 | 227.17 | 226.34 | 3.29% | 651,733 |
| Aug 21, 2025 | 226.64 | 235.71 | 219.60 | 219.93 | 219.12 | 3.00% | 1,522,118 |
| Aug 20, 2025 | 216.50 | 217.23 | 213.23 | 213.52 | 212.74 | -1.83% | 601,308 |
| Aug 19, 2025 | 215.30 | 218.19 | 214.41 | 217.50 | 216.70 | 1.59% | 253,127 |
| Aug 18, 2025 | 213.16 | 214.93 | 211.50 | 214.10 | 213.32 | 0.31% | 250,690 |
| Aug 15, 2025 | 218.44 | 218.44 | 213.08 | 213.44 | 212.66 | -1.74% | 319,892 |
| Aug 14, 2025 | 219.69 | 219.69 | 216.14 | 217.22 | 216.42 | -1.97% | 225,200 |
| Aug 13, 2025 | 216.40 | 222.11 | 216.40 | 221.58 | 220.77 | 2.68% | 258,706 |
| Aug 12, 2025 | 212.31 | 216.01 | 210.88 | 215.79 | 215.00 | 2.46% | 191,038 |
| Aug 11, 2025 | 211.49 | 212.16 | 209.64 | 210.61 | 209.84 | -0.20% | 233,415 |
| Aug 8, 2025 | 212.17 | 213.29 | 210.12 | 211.04 | 210.27 | -0.48% | 268,817 |
| Aug 7, 2025 | 213.24 | 214.62 | 211.04 | 212.06 | 211.28 | 0.44% | 304,813 |
| Aug 6, 2025 | 214.17 | 214.26 | 210.70 | 211.13 | 210.36 | -1.33% | 316,468 |
| Aug 5, 2025 | 213.57 | 214.79 | 211.49 | 213.98 | 213.20 | 0.72% | 299,206 |
| Aug 4, 2025 | 208.74 | 212.69 | 208.37 | 212.46 | 211.68 | 1.53% | 376,517 |
| Aug 1, 2025 | 210.37 | 210.64 | 207.08 | 209.25 | 208.48 | -2.32% | 422,073 |
| Jul 31, 2025 | 215.53 | 218.20 | 213.57 | 214.21 | 213.42 | -0.72% | 656,012 |
| Jul 30, 2025 | 219.90 | 219.96 | 214.83 | 215.76 | 214.97 | -2.02% | 398,852 |
| Jul 29, 2025 | 219.47 | 220.91 | 217.56 | 220.21 | 219.40 | 0.38% | 278,273 |
| Jul 28, 2025 | 220.87 | 221.10 | 218.54 | 219.38 | 218.58 | -0.66% | 164,717 |
| Jul 25, 2025 | 220.35 | 220.91 | 217.48 | 220.84 | 220.03 | 0.77% | 241,621 |
| Jul 24, 2025 | 219.45 | 220.33 | 217.78 | 219.15 | 218.35 | -0.40% | 224,058 |
| Jul 23, 2025 | 219.56 | 220.70 | 218.64 | 220.03 | 219.22 | 0.79% | 488,981 |
| Jul 22, 2025 | 215.16 | 218.67 | 214.38 | 218.30 | 217.50 | 1.87% | 282,735 |
| Jul 21, 2025 | 217.11 | 218.89 | 213.99 | 214.30 | 213.51 | -1.28% | 281,342 |
| Jul 18, 2025 | 218.20 | 218.70 | 215.23 | 217.07 | 216.27 | -0.18% | 457,181 |
| Jul 17, 2025 | 213.35 | 217.96 | 213.25 | 217.47 | 216.67 | 2.09% | 426,829 |