Nordson Corporation

NDSN · NASDAQ

Prices in USD

Historical prices

Nordson Corporation (NDSN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 16, 2026294.33296.88292.69292.90291.20241,900
Jun 15, 2026292.18297.07292.07292.24290.54815,900
Jun 12, 2026288.15289.03286.00288.21286.54260,600
Jun 11, 2026281.86288.60280.72285.63283.97459,800
Jun 10, 2026289.93292.96278.36278.57276.95359,300
Jun 9, 2026285.11290.55284.39290.13288.44372,000
Jun 8, 2026283.52284.90281.95282.21280.57359,200
Jun 5, 2026285.53285.73281.72282.73281.09317,000
Jun 4, 2026290.00292.04286.24286.48284.82344,600
Jun 3, 2026287.43291.64287.10289.45287.77258,300
Jun 2, 2026281.33288.22280.54287.73286.06283,700
Jun 1, 2026284.54284.87278.78281.31279.68339,400
May 29, 2026289.40289.40286.41287.33285.66543,900
May 28, 2026288.30288.57284.18288.12286.45390,200
May 27, 2026289.95290.12285.54288.74287.06483,600
May 26, 2026292.39296.86286.00287.83286.16609,800
May 22, 2026289.20291.16285.38289.90288.22558,300
May 21, 2026278.99287.91276.23286.77285.10750,700
May 20, 2026272.54277.38270.50276.20274.59410,000
May 19, 2026275.08275.16270.26271.64270.06479,600
May 18, 2026275.90277.53274.64276.76275.15323,100
May 15, 2026278.58278.82274.01274.88273.28616,500
May 14, 2026279.76282.16278.03280.28278.65304,300
May 13, 2026281.41282.76277.96278.93277.31267,000
May 12, 2026282.51283.36278.19281.16279.53338,500