Education
About Us
Working with TipRanks
Follow Us
Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
277.03
282.18
275.58
278.17
278.17
+0.46%
396,118
0.96
Feb 02, 2026
273.55
277.07
273.55
276.91
276.91
+0.87%
378,682
0.92
Jan 30, 2026
272.66
275.00
270.43
274.53
274.53
-0.17%
628,296
1.55
Jan 29, 2026
273.16
275.09
268.52
275.00
275.00
+1.13%
678,764
1.70
Jan 28, 2026
272.55
274.61
270.68
271.94
271.94
-0.49%
342,803
0.85
Jan 27, 2026
270.80
274.12
265.19
273.28
273.28
+0.73%
316,725
0.79
Jan 26, 2026
271.01
272.29
269.99
271.31
271.31
+0.01%
355,666
0.88
Jan 23, 2026
273.58
273.58
270.52
271.28
271.28
-0.97%
242,156
0.60
Jan 22, 2026
274.47
275.43
272.00
273.94
273.94
+0.31%
231,320
0.57
Jan 21, 2026
267.96
274.55
267.96
273.10
273.10
+2.64%
358,080
0.89
Jan 20, 2026
267.88
270.52
265.45
266.08
266.08
-2.15%
450,176
1.13
Jan 19, 2026
270.13
272.62
269.47
271.92
271.92
0.00%
0
0.00
Jan 16, 2026
270.13
272.62
269.47
271.92
271.92
<+0.01%
490,206
1.23
Jan 15, 2026
267.98
272.62
267.79
271.91
271.91
+2.01%
475,178
1.21
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
Rows: