Skip to main content
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
301.47
-3.17 (-1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
298.72
-2.75 (-0.91%)
After-hours: Jun 26, 2026, 6:56 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026303.53305.24298.15301.47301.47-1.04%461,383
Jun 25, 2026299.59307.74298.64304.64304.642.88%323,092
Jun 24, 2026291.95298.93291.95296.11296.111.73%335,708
Jun 23, 2026291.37294.43287.03291.07291.07-1.35%392,946
Jun 22, 2026295.49298.04293.08295.06295.06-0.29%435,559
Jun 18, 2026293.60297.99291.88295.92295.922.25%1,381,200
Jun 17, 2026292.90297.61289.13290.22289.40-0.91%525,149
Jun 16, 2026294.33296.88292.69292.90292.070.23%241,912
Jun 15, 2026292.18297.07292.07292.24291.411.40%815,865
Jun 12, 2026288.15289.03286.00288.21287.400.90%260,630
Jun 11, 2026281.86288.60280.72285.63284.822.53%459,810
Jun 10, 2026289.93292.96278.36278.57277.78-3.98%359,622
Jun 9, 2026285.11290.55284.39290.13289.312.81%371,965
Jun 8, 2026283.52284.90281.95282.21281.41-0.18%359,213
Jun 5, 2026285.53285.73281.72282.73281.93-1.31%317,001
Jun 4, 2026290.00292.04286.24286.48285.67-1.03%344,632
Jun 3, 2026287.43291.64287.10289.45288.630.60%258,264
Jun 2, 2026281.33288.22280.54287.73286.922.28%283,740
Jun 1, 2026284.54284.87278.78281.31280.52-2.10%339,411
May 29, 2026289.40289.40286.41287.33286.52-0.27%543,877
May 28, 2026288.30288.57284.18288.12287.31-0.21%390,220
May 27, 2026289.95290.12285.54288.74287.920.32%483,731
May 26, 2026292.39296.86286.00287.83287.02-0.71%609,795
May 22, 2026289.20291.16285.38289.90289.081.09%558,354
May 21, 2026278.99287.91276.23286.77285.963.83%750,655
May 20, 2026272.54277.38270.50276.20275.421.68%410,093
May 19, 2026275.08275.16270.26271.64270.87-1.85%479,624
May 18, 2026275.90277.53274.64276.76275.980.68%323,060
May 15, 2026278.58278.82274.01274.88274.10-1.93%616,513
May 14, 2026279.76282.16278.03280.28279.490.48%304,330
May 13, 2026281.41282.76277.96278.93278.14-0.79%267,074
May 12, 2026282.51283.36278.19281.16280.37-0.24%338,496
May 11, 2026283.47285.87279.49281.85281.05-0.59%398,824
May 8, 2026285.65286.42282.64283.53282.73-0.21%442,943
May 7, 2026288.00289.69282.37284.13283.33-0.98%353,933
May 6, 2026286.26290.02286.20286.94286.131.50%260,959
May 5, 2026281.82284.66279.32282.69281.890.81%235,368
May 4, 2026280.93283.35278.75280.42279.63-0.98%309,975
May 1, 2026289.44289.49282.08283.20282.40-1.82%275,678
Apr 30, 2026280.34288.90280.00288.45287.642.89%545,851
Apr 29, 2026281.11284.52279.92280.34279.55-0.51%266,056
Apr 28, 2026283.43283.43278.88281.79280.99-0.58%322,508
Apr 27, 2026282.70285.72281.97283.43282.630.38%211,494
Apr 24, 2026283.11285.00278.55282.36281.56-0.52%227,845
Apr 23, 2026280.17284.15278.63283.83283.031.57%210,686
Apr 22, 2026283.51283.52278.48279.45278.66-1.16%224,191
Apr 21, 2026283.50287.04282.58282.72281.92-0.13%517,005
Apr 20, 2026281.59283.64277.37283.08282.280.42%230,908
Apr 17, 2026279.01285.99279.01281.89281.091.88%386,611
Apr 16, 2026274.52277.61273.96276.70275.920.62%374,973
Apr 15, 2026277.61277.65271.11275.00274.22-1.44%402,313
Apr 14, 2026278.49281.37276.80279.01278.220.33%315,541
Apr 13, 2026274.40278.33272.27278.09277.301.02%308,163
Apr 10, 2026276.44277.34274.48275.28274.50-0.35%312,046
Apr 9, 2026273.72279.63270.94276.25275.470.61%428,559
Apr 8, 2026274.20277.39273.18274.57273.793.43%407,378
Apr 7, 2026262.45265.67261.44265.47264.720.85%286,022
Apr 6, 2026263.07264.01260.06263.23262.490.05%231,995
Apr 2, 2026262.72268.29260.46263.10262.36-1.55%456,772
Apr 1, 2026267.85271.38266.42267.24266.480.44%377,926
Mar 31, 2026259.95267.39258.80266.06265.313.86%419,688
Mar 30, 2026262.79262.79253.85256.16255.44-1.56%416,024
Mar 27, 2026263.23263.40259.16260.21259.47-1.79%318,439
Mar 26, 2026269.05272.22264.19264.96264.21-2.17%247,210
Mar 25, 2026272.40272.63268.04270.85270.080.62%343,225
Mar 24, 2026265.81271.69265.06269.19268.430.26%237,398
Mar 23, 2026270.45271.66268.03268.48267.722.19%217,693
Mar 20, 2026267.21267.21260.91262.73261.99-1.68%679,220
Mar 19, 2026264.47270.30262.50267.21266.460.18%303,929
Mar 18, 2026269.55272.09266.92267.55265.98-1.27%277,088
Mar 17, 2026270.57272.58266.89271.00269.410.85%290,176
Mar 16, 2026269.86271.87267.67268.71267.130.43%348,494
Mar 13, 2026270.12271.79265.56267.57266.00-0.05%301,822
Mar 12, 2026271.01272.22267.63267.70266.13-2.19%278,941
Mar 11, 2026271.58274.25268.54273.69272.080.45%259,405
Mar 10, 2026270.37277.48269.50272.46270.860.36%233,118
Mar 9, 2026268.25272.85264.74271.49269.89-0.49%577,303
Mar 6, 2026276.20276.54270.96272.84271.24-2.91%293,144
Mar 5, 2026286.18287.07279.95281.02279.37-2.57%302,330
Mar 4, 2026288.34289.79285.29288.42286.720.22%205,687
Mar 3, 2026286.93288.99282.53287.78286.09-1.51%348,588
Mar 2, 2026290.33293.61286.07292.18290.46-0.43%341,844
Feb 27, 2026290.05294.21286.29293.44291.710.28%682,731
Feb 26, 2026292.12293.56288.49292.62290.900.62%310,956
Feb 25, 2026295.90298.17289.47290.83289.12-1.35%337,563
Feb 24, 2026289.95295.66289.95294.82293.092.08%532,229
Feb 23, 2026291.15295.00287.56288.82287.12-0.47%501,122
Feb 20, 2026291.73296.56287.20290.17288.46-1.28%610,249
Feb 19, 2026305.28305.28293.35293.93292.20-1.79%470,771
Feb 18, 2026296.38302.21296.38299.29297.530.79%572,264
Feb 17, 2026296.72298.18293.54296.93295.18-0.42%461,522
Feb 13, 2026294.18299.38293.78298.19296.441.19%460,535
Feb 12, 2026295.16299.28293.38294.67292.940.07%603,520
Feb 11, 2026296.58300.79293.59294.47292.74-0.45%697,178
Feb 10, 2026290.90296.00288.58295.80294.061.56%344,613
Feb 9, 2026290.54291.39288.90291.26289.550.37%335,345
Feb 6, 2026285.00291.01284.95290.18288.472.69%508,017
Feb 5, 2026283.32284.93279.87282.57280.91-1.18%561,680
Feb 4, 2026279.46287.49279.46285.95284.272.80%649,421
Feb 3, 2026277.03282.18275.58278.17276.530.46%396,118