Nordson Corporation - Common Stock (NDSN)

240.43
-3.53 (-1.45%)
NASDAQ · Last Trade: Jan 1st, 11:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nordson Corporation - Common Stock (NDSN)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025243.38245.20240.19240.43241,145240.43
12/30/2025243.14244.16242.21243.96227,535243.96
12/29/2025243.94245.66242.38243.14335,135243.14
12/26/2025242.81244.14242.44243.99251,453243.99
12/24/2025242.41244.24241.44243.47143,495243.47
12/23/2025243.36243.36241.67241.98298,341241.98
12/22/2025240.46243.74240.13243.36362,681243.36
12/19/2025238.64242.69238.47240.381,787,622240.38
12/18/2025239.32239.50236.25238.34638,891238.34
12/17/2025235.71239.62235.54238.07658,667238.07
12/16/2025237.15239.74235.06236.37581,240235.55
12/15/2025237.20239.56234.60237.79796,878236.97
12/12/2025239.41239.41232.10235.45729,901234.63
12/11/2025250.00251.47231.39234.431,518,984233.62
12/10/2025234.42237.41233.34236.321,006,576235.50
12/09/2025234.78237.38233.27233.44451,714232.63
12/08/2025238.74239.71234.43234.45488,018233.64
12/05/2025238.13240.26238.01238.93360,379238.10
12/04/2025238.75240.67237.46238.41349,876237.58
12/03/2025236.54239.68235.42238.59305,020237.76
12/02/2025235.69237.56233.14236.53282,751235.71
12/01/2025235.22238.02234.53235.03401,618234.22
11/28/2025237.95240.00237.34237.66170,805236.84
11/26/2025237.55240.18235.76238.00296,730237.17
11/25/2025234.56239.37234.44238.33308,257237.50
11/24/2025233.40234.66231.31233.04480,937232.23
11/21/2025228.44236.40228.44233.48533,836232.67
11/20/2025230.36232.47226.70228.08406,354227.29
11/19/2025226.01229.12223.29227.57292,760226.78
11/18/2025227.62228.94225.81226.69334,176225.90
11/17/2025229.42230.95226.83227.79210,474227.00
11/14/2025231.72232.31228.92230.27287,234229.47
11/13/2025236.05237.81232.50233.15305,675232.34
11/12/2025236.00239.45235.06236.24286,953235.42
11/11/2025235.09236.52234.05236.41208,262235.59
11/10/2025233.72235.00230.17234.77218,734233.96
11/07/2025230.25233.46228.79232.61249,162231.80
11/06/2025234.20237.14230.34230.57300,977229.77
11/05/2025229.70234.61227.94233.30315,102232.49
11/04/2025227.53230.93227.53230.32282,748229.52
11/03/2025231.17231.17228.13229.66294,154228.86
10/31/2025230.93233.52229.76231.95517,003231.15
10/30/2025232.57236.79231.36231.79360,310230.99
10/29/2025234.70237.37232.03233.18378,468232.37
10/28/2025237.16238.21233.84235.32264,139234.50
10/27/2025236.88238.94236.07238.35307,186237.52
10/24/2025238.24238.24235.76235.90204,284235.08
10/23/2025234.34237.07234.34235.95226,186235.13
10/22/2025236.84238.03233.73234.15258,573233.34
10/21/2025235.03240.46233.39237.73200,621236.91
10/20/2025234.41236.95234.00235.66186,678234.84
10/17/2025231.53233.53230.60233.34317,934232.53
10/16/2025232.39234.37231.13232.00277,051231.19
10/15/2025234.06235.77229.00231.85212,374231.05
10/14/2025227.71234.93225.32233.37228,421232.56
10/13/2025229.68233.38229.58230.52289,447229.72
10/10/2025234.30236.36227.96228.16485,226227.37
10/09/2025234.53235.38231.77233.76254,057232.95
10/08/2025230.58234.92229.13234.32262,653233.51
10/07/2025234.97235.52230.41230.85161,854230.05
10/06/2025233.97235.22230.58234.12214,541233.31
10/03/2025232.44235.02230.08233.45225,075232.64
10/02/2025228.36232.67228.29232.25294,224231.44