Nordson Corporation

NDSN · NASDAQ

Prices in USD

Historical prices

Nordson Corporation (NDSN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 6, 2026263.07264.01260.06263.23261.70232,000
Apr 2, 2026262.72268.29260.46263.10261.57456,800
Apr 1, 2026267.85271.38266.42267.24265.69377,900
Mar 31, 2026259.95267.39258.80266.06264.51419,700
Mar 30, 2026262.79262.79253.85256.16254.67416,000
Mar 27, 2026263.23263.40259.16260.21258.70318,400
Mar 26, 2026269.05272.22264.19264.96263.42247,200
Mar 25, 2026272.40272.63268.04270.85269.28343,200
Mar 24, 2026265.81271.69265.06269.19267.63237,400
Mar 23, 2026270.45271.66268.03268.48266.92217,700
Mar 20, 2026267.21267.21260.91262.73261.20679,100
Mar 19, 2026264.47270.30262.50267.21265.66303,900
Mar 18, 2026269.55272.09266.92267.55265.18277,100
Mar 17, 2026270.57272.58266.89271.00268.60290,200
Mar 16, 2026269.86271.87267.67268.71266.33348,500
Mar 13, 2026270.12271.79265.56267.57265.20301,800
Mar 12, 2026271.01272.22267.63267.70265.33278,900
Mar 11, 2026271.58274.25268.54273.69271.27259,400
Mar 10, 2026270.37277.48269.50272.46270.05233,100
Mar 9, 2026268.25272.85264.74271.49269.09577,300
Mar 6, 2026276.20276.54270.96272.84270.42293,100
Mar 5, 2026286.18287.07279.95281.02278.53301,000
Mar 4, 2026288.34289.79285.29288.42285.87205,600
Mar 3, 2026286.93288.99282.53287.78285.23348,600
Mar 2, 2026290.33293.61286.07292.18289.59341,700