Nordson Corporation NDSN
324.74 USD -1.86 (-0.57%)
Regular-session close
324.74 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
323.31 Day range 328.87
226.69 52-week range 334.70
- YTD
- +35.07%
- 1 year
- +39.28%
NDSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 328.08 | 328.87 | 323.31 | 324.74 | -1.86 | -0.57% | 196,792 |
| Nov 12, 2026 | 328.80 | 330.22 | 325.64 | 326.60 | -2.63 | -0.80% | 168,700 |
| Nov 11, 2026 | 328.40 | 329.90 | 325.92 | 329.23 | +4.13 | +1.27% | 222,500 |
| Nov 10, 2026 | 320.88 | 326.00 | 320.54 | 325.10 | +1.26 | +0.39% | 300,800 |
| Nov 9, 2026 | 316.05 | 326.66 | 313.48 | 323.84 | +13.98 | +4.51% | 273,300 |
| Nov 6, 2026 | 311.50 | 314.50 | 308.88 | 309.86 | -0.63 | -0.20% | 405,200 |
| Nov 5, 2026 | 330.75 | 332.55 | 309.75 | 310.49 | -20.21 | -6.11% | 438,300 |
| Nov 4, 2026 | 331.56 | 335.80 | 319.32 | 330.70 | -0.36 | -0.11% | 397,900 |
| Nov 3, 2026 | 328.90 | 334.35 | 326.89 | 331.06 | +3.48 | +1.06% | 388,200 |
| Nov 2, 2026 | 326.98 | 331.13 | 322.83 | 327.58 | +4.91 | +1.52% | 310,700 |
| Oct 30, 2026 | 326.97 | 327.56 | 320.31 | 322.67 | -6.43 | -1.95% | 561,800 |
| Oct 29, 2026 | 326.83 | 331.20 | 325.84 | 329.10 | +3.08 | +0.94% | 334,100 |
| Oct 28, 2026 | 325.99 | 327.03 | 322.94 | 326.02 | +1.72 | +0.53% | 319,600 |
| Oct 27, 2026 | 325.29 | 325.59 | 320.65 | 324.30 | +2.32 | +0.72% | 266,300 |
| Oct 26, 2026 | 319.98 | 325.71 | 319.98 | 321.98 | +3.14 | +0.98% | 440,100 |
| Oct 23, 2026 | 315.30 | 321.67 | 314.02 | 318.84 | +0.13 | +0.04% | 378,200 |
| Oct 22, 2026 | 328.25 | 329.51 | 311.55 | 318.71 | -12.83 | -3.87% | 428,900 |
| Oct 21, 2026 | 328.32 | 332.55 | 327.11 | 331.54 | +4.53 | +1.39% | 261,500 |
| Oct 20, 2026 | 323.24 | 327.47 | 319.92 | 327.01 | +3.13 | +0.97% | 275,900 |
| Oct 19, 2026 | 323.26 | 325.11 | 320.07 | 323.88 | +1.57 | +0.49% | 313,300 |
| Oct 16, 2026 | 329.26 | 331.12 | 318.68 | 322.31 | -6.49 | -1.97% | 665,100 |
| Oct 15, 2026 | 330.04 | 331.18 | 325.45 | 328.80 | +0.07 | +0.02% | 349,300 |
| Oct 14, 2026 | 330.10 | 330.47 | 326.42 | 328.73 | -1.85 | -0.56% | 297,200 |
| Oct 13, 2026 | 330.94 | 332.71 | 324.82 | 330.58 | +0.14 | +0.04% | 295,000 |
| Oct 12, 2026 | 328.11 | 332.75 | 327.84 | 330.44 | +2.27 | +0.69% | 248,000 |
| Oct 9, 2026 | 328.14 | 331.79 | 327.59 | 328.17 | +1.30 | +0.40% | 410,100 |
| Oct 8, 2026 | 326.63 | 329.18 | 322.21 | 326.87 | -0.82 | -0.25% | 401,200 |
| Oct 7, 2026 | 330.92 | 333.53 | 326.93 | 327.69 | -6.53 | -1.95% | 499,900 |
| Oct 6, 2026 | 334.43 | 338.18 | 331.82 | 334.22 | -0.21 | -0.06% | 275,500 |
| Oct 5, 2026 | 333.54 | 336.70 | 330.82 | 334.43 | +0.89 | +0.27% | 333,600 |
| Oct 2, 2026 | 331.79 | 335.77 | 331.09 | 333.54 | +4.52 | +1.37% | 316,300 |
| Oct 1, 2026 | 325.76 | 329.61 | 324.67 | 329.02 | +1.17 | +0.36% | 327,100 |
| Sep 30, 2026 | 329.53 | 330.99 | 327.63 | 327.85 | -1.68 | -0.51% | 397,900 |
| Sep 29, 2026 | 332.08 | 332.93 | 326.11 | 329.53 | -1.79 | -0.54% | 324,500 |
| Sep 28, 2026 | 324.45 | 332.90 | 322.92 | 331.32 | +5.55 | +1.70% | 370,700 |
| Sep 25, 2026 | 325.12 | 326.70 | 323.06 | 325.77 | +2.51 | +0.78% | 271,700 |
| Sep 24, 2026 | 320.20 | 324.99 | 319.21 | 323.26 | +1.84 | +0.57% | 333,600 |
| Sep 23, 2026 | 318.40 | 322.67 | 316.38 | 321.42 | +1.75 | +0.55% | 373,500 |
| Sep 22, 2026 | 315.27 | 320.27 | 314.36 | 319.67 | +5.32 | +1.69% | 257,700 |
| Sep 21, 2026 | 313.18 | 315.99 | 310.50 | 314.35 | +2.78 | +0.89% | 310,600 |
| Sep 18, 2026 | 312.26 | 312.27 | 309.15 | 311.57 | -0.17 | -0.05% | 843,200 |
| Sep 17, 2026 | 314.00 | 315.72 | 311.32 | 311.74 | +2.72 | +0.88% | 274,300 |
| Sep 16, 2026 | 310.66 | 312.27 | 306.03 | 309.02 | -0.23 | -0.07% | 366,700 |
| Sep 15, 2026 | 310.38 | 311.36 | 306.80 | 309.25 | +0.94 | +0.30% | 632,900 |
| Sep 14, 2026 | 309.23 | 311.55 | 307.55 | 308.31 | -6.16 | -1.96% | 285,500 |
| Sep 11, 2026 | 310.82 | 315.39 | 309.59 | 314.47 | +7.02 | +2.28% | 267,000 |
| Sep 10, 2026 | 309.48 | 310.05 | 306.92 | 307.45 | -6.49 | -2.07% | 297,800 |
| Sep 9, 2026 | 316.06 | 318.12 | 313.49 | 313.94 | -2.86 | -0.90% | 306,500 |
| Sep 8, 2026 | 318.10 | 319.12 | 314.95 | 316.80 | -1.56 | -0.49% | 279,400 |
| Sep 4, 2026 | 317.08 | 321.10 | 317.08 | 318.36 | +0.87 | +0.27% | 428,900 |
| Sep 3, 2026 | 316.63 | 317.89 | 311.90 | 317.49 | +0.86 | +0.27% | 213,300 |
| Sep 2, 2026 | 316.72 | 320.97 | 314.14 | 316.63 | +2.23 | +0.71% | 322,300 |
| Sep 1, 2026 | 321.19 | 322.00 | 311.56 | 314.40 | -7.32 | -2.28% | 390,600 |
| Aug 31, 2026 | 322.68 | 324.77 | 319.81 | 321.72 | -2.87 | -0.88% | 435,000 |
| Aug 28, 2026 | 328.77 | 334.03 | 324.26 | 324.59 | -6.25 | -1.89% | 343,000 |
| Aug 27, 2026 | 335.00 | 337.54 | 330.35 | 330.84 | -3.74 | -1.12% | 275,300 |
| Aug 26, 2026 | 335.45 | 339.12 | 332.55 | 334.58 | +1.00 | +0.30% | 353,100 |
| Aug 25, 2026 | 334.51 | 336.43 | 332.42 | 333.58 | -0.35 | -0.10% | 344,500 |
| Aug 24, 2026 | 331.63 | 335.17 | 330.42 | 333.93 | +1.69 | +0.51% | 439,600 |
| Aug 21, 2026 | 338.05 | 338.55 | 328.87 | 332.24 | -2.46 | -0.73% | 700,300 |
| Aug 20, 2026 | 316.00 | 336.70 | 308.42 | 334.70 | +24.78 | +8.00% | 1,255,900 |
| Aug 19, 2026 | 304.21 | 311.00 | 302.92 | 309.92 | +5.71 | +1.88% | 617,000 |
| Aug 18, 2026 | 309.41 | 309.41 | 304.16 | 304.21 | -5.62 | -1.81% | 563,300 |
| Aug 17, 2026 | 307.39 | 311.47 | 307.02 | 309.83 | +1.11 | +0.36% | 423,700 |
| Aug 14, 2026 | 309.59 | 311.48 | 307.38 | 308.72 | -1.27 | -0.41% | 400,700 |
65 days, newest first. Daily bars as drawn on the NDSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.