NASDAQ : NDSN
Nordson Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 329.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nordson Corporation (NDSN) closed at 328.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 326.98 | 331.13 | 322.83 | 328.53 | 58,286 | +1.82% |
| 2026-10-30 | 326.97 | 327.56 | 320.31 | 322.67 | 561,768 | -1.95% |
| 2026-10-29 | 326.83 | 331.2 | 325.841 | 329.1 | 334,140 | +0.94% |
| 2026-10-28 | 325.99 | 327.03 | 322.94 | 326.02 | 319,629 | +0.53% |
| 2026-10-27 | 325.29 | 325.59 | 320.65 | 324.3 | 266,256 | +0.72% |
| 2026-10-26 | 319.98 | 325.71 | 319.98 | 321.98 | 440,111 | +0.98% |
| 2026-10-23 | 315.3 | 321.665 | 314.022 | 318.84 | 378,235 | +0.04% |
| 2026-10-22 | 328.25 | 329.505 | 311.55 | 318.71 | 428,922 | -3.87% |
| 2026-10-21 | 328.32 | 332.55 | 327.11 | 331.54 | 261,517 | +1.39% |
| 2026-10-20 | 323.24 | 327.47 | 319.915 | 327.01 | 275,925 | +0.97% |
| 2026-10-19 | 323.26 | 325.11 | 320.07 | 323.88 | 313,395 | +0.49% |
| 2026-10-16 | 329.26 | 331.12 | 318.68 | 322.31 | 665,147 | -1.97% |
| 2026-10-15 | 330.04 | 331.175 | 325.45 | 328.8 | 349,352 | +0.02% |
| 2026-10-14 | 330.1 | 330.47 | 326.42 | 328.73 | 297,249 | -0.56% |
| 2026-10-13 | 330.94 | 332.71 | 324.82 | 330.58 | 294,986 | +0.04% |
| 2026-10-12 | 328.11 | 332.75 | 327.836 | 330.44 | 248,015 | +0.69% |
| 2026-10-09 | 328.14 | 331.793 | 327.59 | 328.17 | 410,123 | +0.40% |
| 2026-10-08 | 326.63 | 329.18 | 322.21 | 326.87 | 401,190 | -0.25% |
| 2026-10-07 | 330.92 | 333.53 | 326.93 | 327.69 | 499,949 | -1.95% |
| 2026-10-06 | 334.43 | 338.183 | 331.82 | 334.22 | 275,498 | -0.06% |
| 2026-10-05 | 333.54 | 336.7 | 330.82 | 334.43 | 333,615 | +0.27% |
| 2026-10-02 | 331.79 | 335.77 | 331.09 | 333.54 | 316,347 | +1.37% |
| 2026-10-01 | 325.76 | 329.61 | 324.67 | 329.02 | 327,103 | +0.36% |
| 2026-09-30 | 329.53 | 330.99 | 327.63 | 327.85 | 399,768 | -0.51% |
| 2026-09-29 | 332.08 | 332.925 | 326.111 | 329.53 | 324,521 | -0.54% |
| 2026-09-28 | 324.45 | 332.9 | 322.92 | 331.32 | 370,652 | +1.70% |
| 2026-09-25 | 325.12 | 326.7 | 323.06 | 325.77 | 271,804 | +0.78% |
| 2026-09-24 | 320.2 | 324.99 | 319.21 | 323.26 | 333,569 | +0.57% |
| 2026-09-23 | 318.4 | 322.67 | 316.375 | 321.42 | 373,469 | +0.55% |
| 2026-09-22 | 315.27 | 320.27 | 314.358 | 319.67 | 257,740 | +1.69% |
| 2026-09-21 | 313.18 | 315.99 | 310.495 | 314.35 | 310,552 | +0.89% |
| 2026-09-18 | 312.26 | 312.27 | 309.148 | 311.57 | 843,573 | -0.05% |
| 2026-09-17 | 314 | 315.72 | 311.315 | 311.74 | 274,361 | +0.88% |
| 2026-09-16 | 310.66 | 312.27 | 306.025 | 309.02 | 366,740 | -0.07% |
| 2026-09-15 | 310.38 | 311.36 | 306.8 | 309.25 | 632,950 | +0.30% |
| 2026-09-14 | 309.23 | 311.55 | 307.55 | 308.31 | 285,455 | -1.96% |
| 2026-09-11 | 310.82 | 315.39 | 309.59 | 314.47 | 267,053 | +2.28% |
| 2026-09-10 | 309.48 | 310.05 | 306.92 | 307.45 | 297,811 | -1.77% |
| 2026-09-09 | 316.06 | 318.12 | 313.49 | 313.94 | 306,526 | -0.90% |
| 2026-09-08 | 318.1 | 319.12 | 314.95 | 316.8 | 279,395 | -0.49% |
| 2026-09-04 | 317.08 | 321.1 | 317.08 | 318.36 | 428,941 | +0.27% |
| 2026-09-03 | 316.63 | 317.89 | 311.9 | 317.49 | 213,312 | +0.27% |
| 2026-09-02 | 316.72 | 320.972 | 314.14 | 316.63 | 322,303 | +0.71% |
| 2026-09-01 | 321.19 | 322 | 311.56 | 314.4 | 390,568 | -2.28% |
| 2026-08-31 | 322.68 | 324.77 | 319.81 | 321.72 | 434,978 | -0.88% |
| 2026-08-28 | 328.77 | 334.03 | 324.255 | 324.59 | 343,010 | -1.89% |
| 2026-08-27 | 335 | 337.535 | 330.35 | 330.84 | 275,376 | -1.12% |
| 2026-08-26 | 335.45 | 339.12 | 332.55 | 334.58 | 353,079 | +0.30% |
| 2026-08-25 | 334.51 | 336.43 | 332.42 | 333.58 | 344,532 | -0.10% |
| 2026-08-24 | 331.63 | 335.17 | 330.42 | 333.93 | 439,636 | +0.51% |
| 2026-08-21 | 338.05 | 338.545 | 328.87 | 332.24 | 700,285 | -0.73% |
| 2026-08-20 | 316 | 336.695 | 308.42 | 334.7 | 1,255,874 | +8.00% |
| 2026-08-19 | 304.21 | 311 | 302.915 | 309.92 | 616,995 | +1.88% |
| 2026-08-18 | 309.41 | 309.41 | 304.16 | 304.21 | 563,372 | -1.81% |
| 2026-08-17 | 307.39 | 311.47 | 307.02 | 309.83 | 423,696 | +0.36% |
| 2026-08-14 | 309.59 | 311.48 | 307.382 | 308.72 | 400,668 | -0.41% |
| 2026-08-13 | 311.36 | 312.145 | 306.96 | 309.99 | 234,690 | -0.41% |
| 2026-08-12 | 313.66 | 314.56 | 309.41 | 311.26 | 332,831 | -0.03% |
| 2026-08-11 | 309.12 | 312.95 | 309.12 | 311.36 | 303,756 | +0.87% |
| 2026-08-10 | 310.01 | 310.44 | 307.1 | 308.685 | 224,840 | -0.46% |
| 2026-08-07 | 309.2 | 311.41 | 307.698 | 310.11 | 243,067 | +0.37% |
| 2026-08-06 | 311.315 | 315.68 | 308.4 | 308.98 | 299,834 | -0.54% |
| 2026-08-05 | 312.16 | 313.79 | 308.46 | 310.67 | 307,313 | +0.32% |
| 2026-08-04 | 303.25 | 310.555 | 300.86 | 309.67 | 368,030 | +2.33% |
| 2026-08-03 | 298.65 | 303.575 | 298.65 | 302.62 | 326,494 | +1.63% |
| 2026-07-31 | 296.24 | 298.965 | 292.97 | 297.78 | 300,860 | +0.86% |
| 2026-07-30 | 297.73 | 298.84 | 293.115 | 295.23 | 254,134 | +0.08% |
| 2026-07-29 | 300.46 | 301.56 | 294.39 | 294.98 | 492,389 | -2.53% |
| 2026-07-28 | 299.37 | 303.49 | 296.64 | 302.65 | 322,938 | +1.77% |
| 2026-07-27 | 296.74 | 300 | 294 | 297.39 | 239,330 | +0.55% |
| 2026-07-24 | 294.42 | 296.89 | 293.13 | 295.77 | 214,123 | +1.26% |
| 2026-07-23 | 289.05 | 293.78 | 289.05 | 292.1 | 192,868 | +0.17% |
| 2026-07-22 | 289.87 | 293.91 | 288.565 | 291.59 | 247,196 | +0.52% |
| 2026-07-21 | 288.02 | 291.14 | 284.95 | 290.07 | 338,132 | +1.69% |
| 2026-07-20 | 290.34 | 290.5 | 283.01 | 285.24 | 298,209 | -1.29% |
| 2026-07-17 | 291.03 | 296.735 | 288.71 | 288.98 | 454,687 | -1.49% |
| 2026-07-16 | 286.21 | 294.285 | 286.21 | 293.36 | 412,601 | +1.94% |
| 2026-07-15 | 286.6 | 288.46 | 284.01 | 287.77 | 771,154 | +0.33% |
| 2026-07-14 | 290.43 | 292.44 | 286.41 | 286.83 | 279,927 | +0.08% |
| 2026-07-13 | 286.6 | 290.265 | 285.17 | 286.59 | 236,586 | +0.00% |
| 2026-07-10 | 286.21 | 290.14 | 285.79 | 286.6 | 195,096 | +0.08% |
| 2026-07-09 | 287.11 | 288.48 | 284.74 | 286.37 | 291,646 | +0.87% |
| 2026-07-08 | 286.03 | 288.265 | 280.38 | 283.89 | 415,357 | -0.75% |
| 2026-07-07 | 292.62 | 292.745 | 284.58 | 286.03 | 278,578 | -2.60% |
| 2026-07-06 | 291.34 | 297.691 | 289.53 | 293.66 | 276,314 | +1.13% |
| 2026-07-02 | 295.97 | 297.65 | 287.885 | 290.38 | 380,563 | -1.78% |
| 2026-07-01 | 300.52 | 301 | 294.791 | 295.64 | 657,226 | -2.01% |
| 2026-06-30 | 303.8 | 306.565 | 301.46 | 301.69 | 556,586 | -0.16% |
| 2026-06-29 | 300.08 | 302.61 | 298.445 | 302.16 | 324,998 | +0.23% |
| 2026-06-26 | 303.53 | 305.24 | 298.145 | 301.47 | 463,344 | -1.04% |
| 2026-06-25 | 299.59 | 307.74 | 298.64 | 304.64 | 323,106 | +2.88% |
| 2026-06-24 | 291.95 | 298.93 | 291.95 | 296.11 | 339,138 | +1.73% |
| 2026-06-23 | 291.37 | 294.43 | 287.03 | 291.07 | 394,777 | -1.35% |
| 2026-06-22 | 295.49 | 298.04 | 293.08 | 295.06 | 435,621 | -0.29% |
| 2026-06-18 | 293.6 | 297.99 | 291.88 | 295.92 | 1,381,201 | +2.25% |
| 2026-06-17 | 292.9 | 297.61 | 289.13 | 290.22 | 525,149 | -0.91% |
| 2026-06-16 | 294.33 | 296.88 | 292.69 | 292.9 | 241,912 | +0.23% |
| 2026-06-15 | 292.18 | 297.07 | 292.07 | 292.24 | 815,865 | +1.40% |
| 2026-06-12 | 288.15 | 289.025 | 286 | 288.21 | 260,629 | +0.90% |
| 2026-06-11 | 281.86 | 288.6 | 280.72 | 285.63 | 459,810 | +2.53% |
| 2026-06-10 | 289.93 | 292.96 | 278.36 | 278.57 | 359,622 | -3.98% |
| 2026-06-09 | 285.11 | 290.55 | 284.39 | 290.13 | 371,965 | +2.81% |
| 2026-06-08 | 283.52 | 284.9 | 281.95 | 282.21 | 359,213 | -0.18% |
| 2026-06-05 | 285.53 | 285.73 | 281.72 | 282.73 | 317,001 | -1.31% |
| 2026-06-04 | 290 | 292.04 | 286.24 | 286.48 | 344,632 | -1.03% |
| 2026-06-03 | 287.43 | 291.64 | 287.101 | 289.45 | 258,264 | +0.60% |
| 2026-06-02 | 281.33 | 288.22 | 280.54 | 287.73 | 283,740 | +2.28% |
| 2026-06-01 | 284.54 | 284.87 | 278.78 | 281.31 | 339,411 | -2.10% |
| 2026-05-29 | 289.4 | 289.4 | 286.41 | 287.33 | 543,877 | -0.27% |
| 2026-05-28 | 288.3 | 288.57 | 284.175 | 288.12 | 390,220 | -0.21% |
| 2026-05-27 | 289.95 | 290.12 | 285.535 | 288.74 | 483,731 | +0.32% |
| 2026-05-26 | 292.39 | 296.859 | 286 | 287.83 | 609,795 | -0.71% |
| 2026-05-22 | 289.2 | 291.16 | 285.375 | 289.9 | 558,354 | +1.09% |
| 2026-05-21 | 278.99 | 287.91 | 276.225 | 286.77 | 750,655 | +3.83% |
| 2026-05-20 | 272.54 | 277.38 | 270.5 | 276.2 | 410,093 | +1.68% |
| 2026-05-19 | 275.08 | 275.16 | 270.26 | 271.64 | 479,624 | -1.85% |
| 2026-05-18 | 275.9 | 277.53 | 274.635 | 276.76 | 323,060 | +0.68% |
| 2026-05-15 | 278.58 | 278.82 | 274.01 | 274.88 | 616,513 | -1.93% |
| 2026-05-14 | 279.76 | 282.16 | 278.03 | 280.28 | 304,330 | +0.48% |
| 2026-05-13 | 281.41 | 282.755 | 277.96 | 278.93 | 267,074 | -0.79% |