Education
About Us
Working with TipRanks
Follow Us
Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
240.46
243.74
240.13
243.36
243.36
+1.24%
362,689
0.95
Dec 19, 2025
238.64
242.69
238.47
240.38
240.38
+0.86%
1,787,622
5.03
Dec 18, 2025
239.32
239.50
236.26
238.34
238.34
+0.11%
648,408
1.83
Dec 17, 2025
235.71
239.62
235.54
238.07
238.07
+1.07%
658,667
1.89
Dec 16, 2025
237.15
239.74
235.06
236.37
235.55
-0.25%
581,251
1.68
Dec 15, 2025
237.20
239.56
234.60
237.79
236.96
+1.35%
796,878
2.36
Dec 12, 2025
239.41
239.41
232.10
235.45
234.63
+0.79%
729,901
2.20
Dec 11, 2025
250.00
251.47
231.39
234.43
233.62
-0.45%
1,518,371
4.88
Dec 10, 2025
234.42
237.41
233.35
236.32
235.50
+1.59%
1,006,900
3.34
Dec 09, 2025
234.78
237.38
233.27
233.44
232.63
-0.08%
451,747
1.52
Dec 08, 2025
238.74
239.71
234.43
234.45
233.64
-1.53%
503,564
1.72
Dec 05, 2025
238.13
240.26
238.01
238.93
238.10
+0.57%
360,379
1.23
Dec 04, 2025
238.75
240.67
237.46
238.41
237.58
+0.27%
350,313
1.20
Dec 03, 2025
236.54
239.68
235.42
238.59
237.76
+1.22%
305,020
1.05
Dec 02, 2025
235.69
237.56
233.14
236.53
235.71
+0.99%
282,751
0.97
Dec 01, 2025
235.22
238.02
234.54
235.03
234.21
-0.76%
401,623
1.39
Nov 28, 2025
237.95
240.00
237.35
237.66
236.84
+0.20%
170,805
0.59
Nov 26, 2025
237.55
240.18
235.76
238.00
237.17
+0.21%
296,730
1.03
Nov 25, 2025
234.64
239.37
234.44
238.33
237.50
+2.63%
308,257
1.07
Nov 24, 2025
233.40
234.66
231.31
233.04
232.23
+0.16%
483,741
1.67
Nov 21, 2025
228.44
236.40
228.44
233.48
232.67
+2.72%
533,836
1.85
Nov 20, 2025
230.36
232.47
226.70
228.08
227.29
+0.57%
406,360
1.39
Nov 19, 2025
226.01
229.12
223.29
227.57
226.78
+0.74%
292,762
0.94
Nov 18, 2025
227.62
228.94
225.81
226.69
225.90
-0.14%
334,176
1.06
Nov 17, 2025
229.42
230.95
226.83
227.79
227.00
-0.73%
210,475
0.67
Nov 14, 2025
231.72
232.31
228.92
230.27
229.47
-0.89%
287,234
0.91
Nov 13, 2025
236.05
237.82
232.50
233.15
232.34
-0.96%
305,676
0.97
Nov 12, 2025
236.00
239.45
235.06
236.24
235.42
+0.28%
286,953
0.91
Nov 11, 2025
235.09
236.52
234.05
236.41
235.59
+1.05%
208,262
0.66
Nov 10, 2025
233.72
235.00
230.17
234.77
233.96
+1.28%
218,734
0.69
Nov 07, 2025
230.25
233.46
228.79
232.61
231.80
+1.24%
249,162
0.79
Nov 06, 2025
234.20
237.14
230.34
230.57
229.77
-0.83%
300,977
0.96
Nov 05, 2025
229.70
234.61
227.94
233.30
232.49
+1.65%
315,102
1.00
Nov 04, 2025
227.53
230.93
227.53
230.32
229.52
+0.64%
282,748
0.90
Nov 03, 2025
231.17
231.17
228.13
229.66
228.86
-0.64%
294,154
0.93
Oct 31, 2025
230.93
233.52
229.77
231.95
231.14
+0.42%
517,003
1.65
Oct 30, 2025
232.57
236.79
231.36
231.79
230.98
-0.25%
359,790
1.15
Oct 29, 2025
234.70
237.37
232.03
233.18
232.37
-0.56%
378,468
1.19
Oct 28, 2025
237.16
238.21
233.84
235.32
234.50
-0.93%
264,139
0.82
Oct 27, 2025
236.88
238.94
236.07
238.35
237.52
+1.39%
307,186
0.96
Oct 24, 2025
238.24
238.24
235.76
235.90
235.08
+0.33%
204,284
0.64
Oct 23, 2025
234.34
237.07
234.34
235.95
235.13
+1.12%
226,186
0.71
Oct 22, 2025
236.84
238.03
233.73
234.15
233.34
-1.16%
258,573
0.81
Oct 21, 2025
235.03
240.46
233.39
237.73
236.90
+1.23%
200,621
0.62
Oct 20, 2025
234.41
236.95
234.00
235.66
234.84
+1.35%
186,688
0.57
Oct 17, 2025
231.53
233.53
230.60
233.34
232.53
+0.93%
317,934
0.98
Oct 16, 2025
232.39
234.37
231.13
232.00
231.20
+0.41%
277,051
0.85
Oct 15, 2025
234.06
235.77
229.00
231.85
231.04
-0.31%
212,374
0.64
Oct 14, 2025
227.81
234.93
225.32
233.37
232.56
+1.59%
228,421
0.69
Oct 13, 2025
229.68
233.38
229.58
230.52
229.72
+1.39%
289,447
0.87
Rows: