Nordson Corporation

NDSN · NASDAQ

Prices in USD

Historical prices

Nordson Corporation (NDSN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 22, 2026274.47275.43272.00273.94271.51231,300
Jan 21, 2026267.96274.55267.96273.10270.68358,100
Jan 20, 2026267.88270.52265.45266.08263.72450,200
Jan 16, 2026270.13272.62269.47271.92269.51490,200
Jan 15, 2026267.98272.62267.79271.91269.50475,200
Jan 14, 2026265.00267.02261.61266.54264.18505,800
Jan 13, 2026262.40264.88261.52264.80262.45374,500
Jan 12, 2026261.22263.02259.51262.40260.08342,100
Jan 9, 2026256.55261.64255.41261.22258.91504,400
Jan 8, 2026251.15255.65251.15255.26253.00607,800
Jan 7, 2026251.76253.99250.62252.86250.62523,500
Jan 6, 2026245.00252.25245.00252.00249.77297,500
Jan 5, 2026240.25247.28240.25245.89243.71374,100
Jan 2, 2026241.18241.92239.25241.03238.89305,300
Dec 31, 2025243.38245.20240.19240.43238.30241,100
Dec 30, 2025243.14244.16242.21243.96241.80227,500
Dec 29, 2025243.94245.66242.38243.14240.99335,100
Dec 26, 2025242.81244.14242.44243.99241.83251,500
Dec 24, 2025242.41244.24241.44243.47241.31143,500
Dec 23, 2025243.36243.36241.67241.98239.84298,300
Dec 22, 2025240.46243.74240.13243.36241.20362,700
Dec 19, 2025238.64242.69238.47240.38238.251,787,600
Dec 18, 2025239.32239.50236.26238.34236.23648,400
Dec 17, 2025235.71239.62235.54238.07235.96658,700
Dec 16, 2025237.15239.74235.06236.37233.46581,200