Education
About Us
Working with TipRanks
Follow Us
Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
265.00
267.02
261.61
266.54
266.54
+0.66%
505,793
1.30
Jan 13, 2026
262.40
264.88
261.52
264.80
264.80
+0.91%
374,506
0.96
Jan 12, 2026
261.22
263.02
259.51
262.40
262.40
+0.45%
342,143
0.89
Jan 09, 2026
256.55
261.64
255.41
261.22
261.22
+2.33%
504,378
1.32
Jan 08, 2026
251.15
255.65
251.15
255.26
255.26
+0.95%
607,813
1.61
Jan 07, 2026
251.76
253.99
250.62
252.86
252.86
+0.34%
523,547
1.39
Jan 06, 2026
245.00
252.25
245.00
252.00
252.00
+2.48%
297,489
0.79
Jan 05, 2026
240.25
247.28
240.25
245.89
245.89
+2.02%
374,087
1.00
Jan 02, 2026
241.18
241.92
239.25
241.03
241.03
+0.25%
305,255
0.82
Jan 01, 2026
243.38
245.20
240.19
240.43
240.43
0.00%
0
0.00
Dec 31, 2025
243.38
245.20
240.19
240.43
240.43
-1.45%
241,145
0.64
Dec 30, 2025
243.14
244.16
242.21
243.96
243.96
+0.34%
227,540
0.61
Dec 29, 2025
243.94
245.66
242.38
243.14
243.14
-0.35%
335,135
0.90
Dec 26, 2025
242.81
244.14
242.44
243.99
243.99
+0.21%
251,453
0.67
Dec 25, 2025
242.41
244.24
241.44
243.47
243.47
0.00%
0
0.00
Dec 24, 2025
242.41
244.24
241.44
243.47
243.47
+0.62%
143,495
0.38
Dec 23, 2025
243.36
243.36
241.67
241.98
241.98
-0.57%
298,341
0.79
Dec 22, 2025
240.46
243.74
240.13
243.36
243.36
+1.24%
362,689
0.96
Dec 19, 2025
238.64
242.69
238.47
240.38
240.38
+0.86%
1,787,622
5.08
Dec 18, 2025
239.32
239.50
236.26
238.34
238.34
+0.11%
648,408
1.88
Dec 17, 2025
235.71
239.62
235.54
238.07
238.07
+1.07%
658,667
1.91
Dec 16, 2025
237.15
239.74
235.06
236.37
235.55
-0.60%
581,251
1.71
Dec 15, 2025
237.20
239.56
234.60
237.79
236.97
+0.99%
796,878
2.40
Dec 12, 2025
239.41
239.41
232.10
235.45
234.63
+0.44%
729,901
2.24
Dec 11, 2025
250.00
251.47
231.39
234.43
233.62
-0.80%
1,518,371
4.93
Dec 10, 2025
234.42
237.41
233.35
236.32
235.50
+1.23%
1,006,900
3.41
Dec 09, 2025
234.78
237.38
233.27
233.44
232.63
-0.43%
451,747
1.54
Dec 08, 2025
238.74
239.71
234.43
234.45
233.64
-1.88%
503,564
1.74
Dec 05, 2025
238.13
240.26
238.01
238.93
238.10
+0.22%
360,379
1.25
Dec 04, 2025
238.75
240.67
237.46
238.41
237.58
-0.08%
350,313
1.21
Dec 03, 2025
236.54
239.68
235.42
238.59
237.76
+0.87%
305,020
1.06
Dec 02, 2025
235.69
237.56
233.14
236.53
235.71
+0.64%
282,751
0.99
Dec 01, 2025
235.22
238.02
234.54
235.03
234.21
-1.11%
401,623
1.41
Nov 28, 2025
237.95
240.00
237.35
237.66
236.84
-0.14%
170,805
0.60
Nov 27, 2025
237.55
240.18
235.76
238.00
237.17
0.00%
0
0.00
Nov 26, 2025
237.55
240.18
235.76
238.00
237.17
-0.14%
296,730
1.04
Nov 25, 2025
234.64
239.37
234.44
238.33
237.50
+2.27%
308,257
1.09
Nov 24, 2025
233.40
234.66
231.31
233.04
232.23
-0.19%
483,741
1.73
Nov 21, 2025
228.44
236.40
228.44
233.48
232.67
+2.37%
533,836
1.90
Nov 20, 2025
230.36
232.47
226.70
228.08
227.29
+0.22%
406,360
1.44
Nov 19, 2025
226.01
229.12
223.29
227.57
226.78
+0.39%
292,762
1.02
Nov 18, 2025
227.62
228.94
225.81
226.69
225.90
-0.48%
334,176
1.09
Nov 17, 2025
229.42
230.95
226.83
227.79
227.00
-1.08%
210,475
0.67
Nov 14, 2025
231.72
232.31
228.92
230.27
229.47
-1.24%
287,234
0.92
Nov 13, 2025
236.05
237.82
232.50
233.15
232.34
-1.31%
305,676
0.98
Nov 12, 2025
236.00
239.45
235.06
236.24
235.42
-0.07%
286,953
0.92
Nov 11, 2025
235.09
236.52
234.05
236.41
235.59
+0.70%
208,262
0.67
Nov 10, 2025
233.72
235.00
230.17
234.77
233.96
+0.93%
218,734
0.70
Nov 07, 2025
230.25
233.46
228.79
232.61
231.80
+0.88%
249,162
0.80
Nov 06, 2025
234.20
237.14
230.34
230.57
229.77
-1.17%
300,977
0.97
Rows: