Nordson Corporation

NDSN · NASDAQ

Prices in USD

Historical prices

Nordson Corporation (NDSN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 27, 2026290.05294.21286.29293.44290.84682,700
Feb 26, 2026292.12293.56288.49292.62290.03311,000
Feb 25, 2026295.90298.17289.47290.83288.25337,600
Feb 24, 2026289.95295.66289.95294.82292.21532,200
Feb 23, 2026291.15295.00287.56288.82286.26501,100
Feb 20, 2026291.73296.56287.20290.17287.60610,200
Feb 19, 2026305.28305.28293.35293.93291.33470,700
Feb 18, 2026296.38302.21296.38299.29296.64572,000
Feb 17, 2026296.72298.18293.54296.93294.30461,500
Feb 13, 2026294.18299.38293.78298.19295.55460,500
Feb 12, 2026295.16299.28293.38294.67292.06603,500
Feb 11, 2026296.58300.79293.59294.47291.86697,200
Feb 10, 2026290.90296.00288.58295.80293.18344,600
Feb 9, 2026290.54291.39288.90291.26288.68335,300
Feb 6, 2026285.00291.01284.95290.18287.61508,000
Feb 5, 2026283.32284.93279.87282.57280.07561,700
Feb 4, 2026279.46287.49279.46285.95283.42649,400
Feb 3, 2026277.03282.18275.58278.17275.71396,100
Feb 2, 2026273.55277.07273.55276.91274.46378,700
Jan 30, 2026272.66275.00270.43274.53272.10628,300
Jan 29, 2026273.16275.09268.52275.00272.56678,800
Jan 28, 2026272.55274.61270.68271.94269.53342,800
Jan 27, 2026270.80274.12265.19273.28270.86316,700
Jan 26, 2026271.01272.29269.99271.31268.91355,700
Jan 23, 2026273.58273.58270.52271.28268.88242,200