Skip to main content
Nordson Corporation (NDSN)
NASDAQ: NDSN · Real-Time Price · USD
281.79
-1.64 (-0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
277.65
-4.14 (-1.47%)
After-hours: Apr 28, 2026, 7:24 PM EDT

Nordson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026283.43283.43278.88281.79281.79-0.58%318,828
Apr 27, 2026282.70285.72281.97283.43283.430.38%207,799
Apr 24, 2026283.11285.00278.55282.36282.36-0.52%202,183
Apr 23, 2026280.17284.15278.63283.83283.831.57%210,681
Apr 22, 2026283.51283.52278.48279.45279.45-1.16%222,748
Apr 21, 2026283.50287.04282.58282.72282.72-0.13%504,456
Apr 20, 2026281.59283.64277.37283.08283.080.42%223,525
Apr 17, 2026279.01285.99279.01281.89281.891.88%370,846
Apr 16, 2026274.52277.61273.96276.70276.700.62%373,883
Apr 15, 2026277.61277.65271.11275.00275.00-1.44%399,836
Apr 14, 2026278.49281.37276.80279.01279.010.33%312,891
Apr 13, 2026274.40278.33272.27278.09278.091.02%277,533
Apr 10, 2026276.44277.34274.48275.28275.28-0.35%299,506
Apr 9, 2026273.72279.63270.94276.25276.250.61%418,167
Apr 8, 2026274.20277.39273.18274.57274.573.43%400,781
Apr 7, 2026262.45265.67261.44265.47265.470.85%279,103
Apr 6, 2026263.07264.01260.06263.23263.230.05%229,587
Apr 2, 2026262.72268.29260.46263.10263.10-1.55%456,735
Apr 1, 2026267.85271.38266.42267.24267.240.44%377,758
Mar 31, 2026259.95267.39258.80266.06266.063.86%419,206
Mar 30, 2026262.79262.79253.85256.16256.16-1.56%409,340
Mar 27, 2026263.23263.40259.16260.21260.21-1.79%274,238
Mar 26, 2026269.05272.22264.19264.96264.96-2.17%244,017
Mar 25, 2026272.40272.63268.04270.85270.850.62%343,225
Mar 24, 2026265.81271.69265.06269.19269.190.26%237,398
Mar 23, 2026270.45271.66268.03268.48268.482.19%217,693
Mar 20, 2026267.21267.21260.91262.73262.73-1.68%679,220
Mar 19, 2026264.47270.30262.50267.21267.21-0.13%303,929
Mar 18, 2026269.55272.09266.92267.55266.73-1.27%277,088
Mar 17, 2026270.57272.58266.89271.00270.170.85%290,176
Mar 16, 2026269.86271.87267.67268.71267.890.43%348,494
Mar 13, 2026270.12271.79265.56267.57266.75-0.05%301,822
Mar 12, 2026271.01272.22267.63267.70266.88-2.19%278,941
Mar 11, 2026271.58274.25268.54273.69272.850.45%259,405
Mar 10, 2026270.37277.48269.50272.46271.620.36%233,118
Mar 9, 2026268.25272.85264.74271.49270.66-0.49%577,303
Mar 6, 2026276.20276.54270.96272.84272.00-2.91%293,144
Mar 5, 2026286.18287.07279.95281.02280.16-2.57%302,330
Mar 4, 2026288.34289.79285.29288.42287.540.22%205,687
Mar 3, 2026286.93288.99282.53287.78286.90-1.51%348,588
Mar 2, 2026290.33293.61286.07292.18291.28-0.43%341,844
Feb 27, 2026290.05294.21286.29293.44292.540.28%682,731
Feb 26, 2026292.12293.56288.49292.62291.720.62%310,956
Feb 25, 2026295.90298.17289.47290.83289.94-1.35%337,563
Feb 24, 2026289.95295.66289.95294.82293.922.08%532,229
Feb 23, 2026291.15295.00287.56288.82287.93-0.47%501,122
Feb 20, 2026291.73296.56287.20290.17289.28-1.28%610,249
Feb 19, 2026305.28305.28293.35293.93293.03-1.79%470,771
Feb 18, 2026296.38302.21296.38299.29298.370.79%572,264
Feb 17, 2026296.72298.18293.54296.93296.02-0.42%461,522
Feb 13, 2026294.18299.38293.78298.19297.281.19%460,535
Feb 12, 2026295.16299.28293.38294.67293.770.07%603,520
Feb 11, 2026296.58300.79293.59294.47293.57-0.45%697,178
Feb 10, 2026290.90296.00288.58295.80294.891.56%344,613
Feb 9, 2026290.54291.39288.90291.26290.370.37%335,345
Feb 6, 2026285.00291.01284.95290.18289.292.69%508,017
Feb 5, 2026283.32284.93279.87282.57281.70-1.18%561,680
Feb 4, 2026279.46287.49279.46285.95285.072.80%649,421
Feb 3, 2026277.03282.18275.58278.17277.320.46%396,118
Feb 2, 2026273.55277.07273.55276.91276.060.87%378,682
Jan 30, 2026272.66275.00270.43274.53273.69-0.17%628,296
Jan 29, 2026273.16275.09268.52275.00274.161.13%678,764
Jan 28, 2026272.55274.61270.68271.94271.11-0.49%342,803
Jan 27, 2026270.80274.12265.19273.28272.440.73%316,725
Jan 26, 2026271.01272.29269.99271.31270.480.01%355,666
Jan 23, 2026273.58273.58270.52271.28270.44-0.97%242,162
Jan 22, 2026274.47275.43272.00273.94273.100.31%231,320
Jan 21, 2026267.96274.55267.96273.10272.262.64%358,080
Jan 20, 2026267.88270.52265.45266.08265.26-2.15%450,182
Jan 16, 2026270.13272.62269.47271.92271.09-490,206
Jan 15, 2026267.98272.62267.79271.91271.082.01%475,178
Jan 14, 2026265.00267.02261.61266.54265.720.66%505,793
Jan 13, 2026262.40264.88261.52264.80263.990.91%374,506
Jan 12, 2026261.22263.02259.51262.40261.600.45%342,143
Jan 9, 2026256.55261.64255.41261.22260.422.33%504,378
Jan 8, 2026251.15255.65251.15255.26254.480.95%607,813
Jan 7, 2026251.76253.99250.62252.86252.090.34%523,547
Jan 6, 2026245.00252.25245.00252.00251.232.48%297,489
Jan 5, 2026240.25247.28240.25245.89245.142.02%374,087
Jan 2, 2026241.18241.92239.25241.03240.290.25%305,255
Dec 31, 2025243.38245.20240.19240.43239.69-1.45%241,145
Dec 30, 2025243.14244.16242.21243.96243.210.34%227,540
Dec 29, 2025243.94245.66242.38243.14242.39-0.35%335,135
Dec 26, 2025242.81244.14242.44243.99243.240.21%251,453
Dec 24, 2025242.41244.24241.44243.47242.720.62%143,495
Dec 23, 2025243.36243.36241.67241.98241.24-0.57%298,341
Dec 22, 2025240.46243.74240.13243.36242.611.24%362,689
Dec 19, 2025238.64242.69238.47240.38239.640.86%1,787,622
Dec 18, 2025239.32239.50236.26238.34237.610.11%648,408
Dec 17, 2025235.71239.62235.54238.07237.340.72%658,667
Dec 16, 2025237.15239.74235.06236.37234.83-0.60%581,251
Dec 15, 2025237.20239.56234.60237.79236.240.99%796,878
Dec 12, 2025239.41239.41232.10235.45233.910.44%729,901
Dec 11, 2025250.00251.47231.39234.43232.90-0.80%1,518,371
Dec 10, 2025234.42237.41233.35236.32234.781.23%1,006,900
Dec 9, 2025234.78237.38233.27233.44231.92-0.43%451,747
Dec 8, 2025238.74239.71234.43234.45232.92-1.88%503,564
Dec 5, 2025238.13240.26238.01238.93237.370.22%360,379
Dec 4, 2025238.75240.67237.46238.41236.85-0.08%350,313
Dec 3, 2025236.54239.68235.42238.59237.030.87%305,020