Nordson Corporation

NDSN · NASDAQ

Prices in USD

Historical prices

Nordson Corporation (NDSN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 23, 2026289.05293.78289.05292.10291.23192,900
Jul 22, 2026289.87293.91288.57291.59290.72247,200
Jul 21, 2026288.02291.14284.95290.07289.20338,100
Jul 20, 2026290.34290.50283.01285.24284.39298,200
Jul 17, 2026291.03296.74288.71288.98288.11454,700
Jul 16, 2026286.21294.29286.21293.36292.48412,500
Jul 15, 2026286.60288.46284.01287.77286.91771,200
Jul 14, 2026290.43292.44286.41286.83285.97279,900
Jul 13, 2026286.60290.27285.17286.59285.73236,600
Jul 10, 2026286.21290.14285.79286.60285.74195,100
Jul 9, 2026287.11288.48284.74286.37285.51291,600
Jul 8, 2026286.03288.27280.38283.89283.04415,400
Jul 7, 2026292.62292.75284.58286.03285.17278,600
Jul 6, 2026291.34297.69289.53293.66292.78276,300
Jul 2, 2026295.97297.65287.89290.38289.51380,600
Jul 1, 2026300.52301.00294.79295.64294.75657,200
Jun 30, 2026303.80306.57301.46301.69300.79556,500
Jun 29, 2026300.08302.61298.45302.16301.26325,000
Jun 26, 2026303.53305.24298.15301.47300.57463,300
Jun 25, 2026299.59307.74298.64304.64303.73323,100
Jun 24, 2026291.95298.93291.95296.11295.22339,100
Jun 23, 2026291.37294.43287.03291.07290.20394,800
Jun 22, 2026295.49298.04293.08295.06294.18435,600
Jun 18, 2026293.60297.99291.88295.92295.031,381,200
Jun 17, 2026292.90297.61289.13290.22288.53525,100