Nordson Corporation

NDSN · NASDAQ

Prices in USD

Historical prices

Nordson Corporation (NDSN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 11, 2026283.47285.87279.49281.85280.21398,800
May 8, 2026285.65286.42282.64283.53281.88442,900
May 7, 2026288.00289.69282.37284.13282.48353,900
May 6, 2026286.26290.02286.20286.94285.27261,000
May 5, 2026281.82284.66279.32282.69281.05235,400
May 4, 2026280.93283.35278.75280.42278.79310,000
May 1, 2026289.44289.49282.08283.20281.55275,700
Apr 30, 2026280.34288.90280.00288.45286.77545,800
Apr 29, 2026281.11284.52279.92280.34278.71266,100
Apr 28, 2026283.43283.43278.88281.79280.15322,500
Apr 27, 2026282.70285.72281.97283.43281.78211,500
Apr 24, 2026283.11285.00278.55282.36280.72227,800
Apr 23, 2026280.17284.15278.63283.83282.18210,700
Apr 22, 2026283.51283.52278.48279.45277.83224,200
Apr 21, 2026283.50287.04282.58282.72281.08517,000
Apr 20, 2026281.59283.64277.37283.08281.43230,900
Apr 17, 2026279.01285.99279.01281.89280.25386,600
Apr 16, 2026274.52277.61273.96276.70275.09375,000
Apr 15, 2026277.61277.65271.11275.00273.40402,300
Apr 14, 2026278.49281.37276.80279.01277.39315,500
Apr 13, 2026274.40278.33272.27278.09276.47308,100
Apr 10, 2026276.44277.34274.48275.28273.68312,000
Apr 9, 2026273.72279.63270.94276.25274.64428,500
Apr 8, 2026274.20277.39273.18274.57272.97407,400
Apr 7, 2026262.45265.67261.44265.47263.93286,000