Nordson Corporation - Common Stock (NDSN)

332.08
+3.06 (0.93%)
NASDAQ · Last Trade: Oct 2nd, 10:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nordson Corporation - Common Stock (NDSN)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026325.76329.61324.67329.02327,100329.02
9/30/2026329.53330.99327.63327.85399,765327.85
9/29/2026332.08332.93326.11329.53324,518329.53
9/28/2026324.45332.90322.92331.32370,651331.32
9/25/2026325.12326.70323.06325.77271,805325.77
9/24/2026320.20324.99319.21323.26333,566323.26
9/23/2026318.40322.67316.38321.42373,468321.42
9/22/2026315.27320.27314.36319.67257,738319.67
9/21/2026313.18315.99310.50314.35310,551314.35
9/18/2026312.26312.27309.15311.57843,574311.57
9/17/2026314.00315.72311.31311.74274,328311.74
9/16/2026310.66312.27306.02309.02366,738309.02
9/15/2026310.38311.36306.80309.25632,948309.25
9/14/2026309.23311.55307.55308.31285,454308.31
9/11/2026310.82315.39309.59314.47267,053314.47
9/10/2026309.48310.05306.92307.45297,806307.45
9/09/2026316.06318.12313.49313.94306,523313.00
9/08/2026318.10319.12314.95316.80279,393315.85
9/04/2026317.08321.10317.08318.36428,941317.41
9/03/2026316.63317.89311.90317.49213,311316.54
9/02/2026316.72320.97314.14316.63322,300315.68
9/01/2026321.19322.00311.56314.40390,567313.46
8/31/2026322.68324.77319.81321.72435,662320.76
8/28/2026328.77334.03324.25324.59343,010323.62
8/27/2026335.00337.54330.35330.84275,375329.85
8/26/2026335.45339.12332.55334.58353,077333.58
8/25/2026334.51336.43332.42333.58345,003332.58
8/24/2026331.63335.17330.42333.93439,636332.93
8/21/2026338.05338.55328.87332.24700,285331.25
8/20/2026316.00336.69308.42334.701,255,655333.70
8/19/2026304.21311.00302.92309.92616,565308.99
8/18/2026309.41309.41304.16304.21563,371303.30
8/17/2026307.39311.47307.02309.83423,695308.90
8/14/2026309.59311.48307.38308.72400,669307.80
8/13/2026311.36312.14306.96309.99234,689309.06
8/12/2026313.66314.56309.41311.26332,818310.33
8/11/2026309.12312.95309.12311.36303,755310.43
8/10/2026310.01310.44307.10308.69224,839307.76
8/07/2026309.20311.41307.70310.11243,068309.18
8/06/2026311.32315.68308.40308.98299,833308.06
8/05/2026312.16313.79308.46310.67307,312309.74
8/04/2026303.25310.56300.86309.67368,029308.74
8/03/2026298.65303.57298.65302.62326,486301.71
7/31/2026296.24298.96292.97297.78300,861296.89
7/30/2026297.73298.84293.12295.23254,133294.35
7/29/2026300.46300.51294.39294.98492,423294.10
7/28/2026299.37303.49296.64302.65322,938301.74
7/27/2026296.74300.00294.00297.39239,329296.50
7/24/2026294.42296.89293.13295.77214,124294.88
7/23/2026289.05293.78289.05292.10192,868291.23
7/22/2026289.87293.91288.56291.59247,194290.72
7/21/2026288.02291.14284.95290.07338,131289.20
7/20/2026290.34290.50283.01285.24298,207284.39
7/17/2026291.03296.74288.71288.98454,687288.12
7/16/2026286.21294.29286.21293.36412,601292.48
7/15/2026286.60288.46284.01287.77771,155286.91
7/14/2026290.43292.44286.41286.83279,928285.97
7/13/2026286.60290.26285.17286.59236,586285.73
7/10/2026286.21290.14285.79286.60195,096285.74
7/09/2026287.11288.48284.74286.37291,646285.51
7/08/2026286.03288.26280.38283.89415,357283.04
7/07/2026292.62292.75284.58286.03278,579285.17
7/06/2026291.34297.69289.53293.66276,314292.78
7/02/2026295.97297.65287.88290.38380,564289.51