Education
About Us
Working with TipRanks
Follow Us
Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 02, 2025
235.69
237.56
233.14
236.53
236.53
+0.64%
282,751
0.97
Dec 01, 2025
235.22
238.02
234.54
235.03
235.03
-1.11%
401,623
1.39
Nov 28, 2025
237.95
240.00
237.35
237.66
237.66
-0.14%
170,805
0.59
Nov 26, 2025
237.55
240.18
235.76
238.00
238.00
-0.14%
296,730
1.03
Nov 25, 2025
234.64
239.37
234.44
238.33
238.33
+2.27%
308,257
1.07
Nov 24, 2025
233.40
234.66
231.31
233.04
233.04
-0.19%
483,741
1.67
Nov 21, 2025
228.44
236.40
228.44
233.48
233.48
+2.37%
533,836
1.85
Nov 20, 2025
230.36
232.47
226.70
228.08
228.08
+0.22%
406,360
1.39
Nov 19, 2025
226.01
229.12
223.29
227.57
227.57
+0.39%
292,762
0.94
Nov 18, 2025
227.62
228.94
225.81
226.69
226.69
-0.48%
334,176
1.06
Nov 17, 2025
229.42
230.95
226.83
227.79
227.79
-1.08%
210,475
0.67
Nov 14, 2025
231.72
232.31
228.92
230.27
230.27
-1.24%
287,234
0.91
Nov 13, 2025
236.05
237.82
232.50
233.15
233.15
-1.31%
305,676
0.97
Nov 12, 2025
236.00
239.45
235.06
236.24
236.24
-0.07%
286,953
0.91
Nov 11, 2025
235.09
236.52
234.05
236.41
236.41
+0.70%
208,262
0.66
Nov 10, 2025
233.72
235.00
230.17
234.77
234.77
+0.93%
218,734
0.69
Nov 07, 2025
230.25
233.46
228.79
232.61
232.61
+0.88%
249,162
0.79
Nov 06, 2025
234.20
237.14
230.34
230.57
230.57
-1.17%
300,977
0.96
Nov 05, 2025
229.70
234.61
227.94
233.30
233.30
+1.29%
315,102
1.00
Nov 04, 2025
227.53
230.93
227.53
230.32
230.32
+0.29%
282,748
0.90
Nov 03, 2025
231.17
231.17
228.13
229.66
229.66
-0.99%
294,154
0.93
Oct 31, 2025
230.93
233.52
229.77
231.95
231.95
+0.07%
517,003
1.65
Oct 30, 2025
232.57
236.79
231.36
231.79
231.79
-0.60%
359,785
1.15
Oct 29, 2025
234.70
237.37
232.03
233.18
233.18
-0.91%
378,468
1.19
Oct 28, 2025
237.16
238.21
233.84
235.32
235.32
-1.27%
264,139
0.82
Oct 27, 2025
236.88
238.94
236.07
238.35
238.35
+1.04%
307,186
0.96
Oct 24, 2025
238.24
238.24
235.76
235.90
235.90
-0.02%
204,284
0.64
Oct 23, 2025
234.34
237.07
234.34
235.95
235.95
+0.77%
226,186
0.71
Oct 22, 2025
236.84
238.03
233.73
234.15
234.15
-1.51%
258,573
0.81
Oct 21, 2025
235.03
240.46
233.39
237.73
237.73
+0.88%
200,621
0.62
Oct 20, 2025
234.41
236.95
234.00
235.66
235.66
+0.99%
185,812
0.57
Oct 17, 2025
231.53
233.53
230.60
233.34
233.34
+0.58%
317,934
0.98
Oct 16, 2025
232.39
234.37
231.13
232.00
232.00
+0.06%
277,051
0.85
Oct 15, 2025
234.06
235.77
229.00
231.85
231.85
-0.65%
212,374
0.64
Oct 14, 2025
227.81
234.93
225.32
233.37
233.37
+1.24%
228,421
0.69
Oct 13, 2025
229.68
233.38
229.58
230.52
230.52
+1.03%
289,447
0.87
Oct 10, 2025
234.30
236.36
227.96
228.16
228.16
-2.40%
485,226
1.47
Oct 09, 2025
234.53
235.38
231.77
233.76
233.76
-0.24%
254,058
0.77
Oct 08, 2025
230.58
234.92
229.13
234.32
234.32
+1.50%
262,653
0.80
Oct 07, 2025
234.97
235.52
230.41
230.85
230.85
-1.40%
161,854
0.49
Oct 06, 2025
233.97
235.23
230.58
234.12
234.12
+0.29%
214,541
0.65
Oct 03, 2025
232.44
235.02
230.08
233.45
233.45
+0.52%
225,075
0.68
Oct 02, 2025
228.36
232.67
228.30
232.25
232.25
+1.62%
294,224
0.90
Oct 01, 2025
225.58
228.67
225.00
228.55
228.55
+0.71%
237,621
0.72
Sep 30, 2025
226.26
227.86
224.27
226.95
226.95
-0.18%
185,371
0.56
Sep 29, 2025
227.99
228.02
226.36
227.35
227.35
+0.15%
278,011
0.83
Sep 26, 2025
222.13
227.60
222.13
227.00
227.00
+2.47%
275,162
0.81
Sep 25, 2025
221.31
222.87
220.47
221.52
221.52
-0.72%
250,667
0.74
Sep 24, 2025
224.50
226.03
222.95
223.12
223.12
-0.76%
239,224
0.70
Sep 23, 2025
224.92
228.12
224.24
224.84
224.84
-0.22%
203,058
0.59
Rows: