Nordson Corporation

NDSN · NASDAQ

Prices in USD

Historical prices

Nordson Corporation (NDSN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 27, 2026335.00337.54330.35330.84329.85275,300
Aug 26, 2026335.45339.12332.55334.58333.58353,100
Aug 25, 2026334.51336.43332.42333.58332.58344,500
Aug 24, 2026331.63335.17330.42333.93332.93439,600
Aug 21, 2026338.05338.55328.87332.24331.25700,300
Aug 20, 2026316.00336.70308.42334.70333.701,255,900
Aug 19, 2026304.21311.00302.92309.92308.99617,000
Aug 18, 2026309.41309.41304.16304.21303.30563,300
Aug 17, 2026307.39311.47307.02309.83308.90423,700
Aug 14, 2026309.59311.48307.38308.72307.80400,700
Aug 13, 2026311.36312.15306.96309.99309.06234,700
Aug 12, 2026313.66314.56309.41311.26310.33332,800
Aug 11, 2026309.12312.95309.12311.36310.43303,800
Aug 10, 2026310.01310.44307.10308.69307.77224,800
Aug 7, 2026309.20311.41307.70310.11309.18243,100
Aug 6, 2026311.32315.68308.40308.98308.05299,800
Aug 5, 2026312.16313.79308.46310.67309.74307,300
Aug 4, 2026303.25310.56300.86309.67308.74368,000
Aug 3, 2026298.65303.58298.65302.62301.71326,500
Jul 31, 2026296.24298.97292.97297.78296.89300,800
Jul 30, 2026297.73298.84293.12295.23294.35254,100
Jul 29, 2026300.46301.56294.39294.98294.10492,400
Jul 28, 2026299.37303.49296.64302.65301.74322,900
Jul 27, 2026296.74300.00294.00297.39296.50239,300
Jul 24, 2026294.42296.89293.13295.77294.88214,100