Education
About Us
Working with TipRanks
Follow Us
Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 22, 2025
225.07
226.61
223.07
225.34
225.34
+0.12%
226,830
0.65
Sep 19, 2025
228.18
228.18
224.70
225.08
225.08
-1.12%
603,102
1.63
Sep 18, 2025
223.91
228.35
223.91
227.63
227.63
+1.78%
281,484
0.76
Sep 17, 2025
226.13
231.00
223.24
223.64
223.64
-1.10%
341,330
0.91
Sep 16, 2025
225.92
227.65
225.18
226.13
226.13
+0.09%
306,173
0.81
Sep 15, 2025
223.18
226.80
223.00
225.92
225.92
+1.23%
406,490
1.08
Sep 12, 2025
227.02
227.02
222.81
223.17
223.17
-2.11%
195,866
0.51
Sep 11, 2025
222.77
228.23
221.54
227.98
227.98
+2.28%
393,794
1.03
Sep 10, 2025
221.43
224.02
221.43
223.72
222.90
+1.10%
244,113
0.63
Sep 09, 2025
225.16
225.16
221.09
222.11
221.30
-1.42%
211,844
0.54
Sep 08, 2025
225.70
227.09
222.11
226.13
225.30
+0.86%
401,749
1.04
Sep 05, 2025
227.11
229.02
223.69
225.03
224.20
-0.07%
255,820
0.66
Sep 04, 2025
222.16
226.05
220.35
226.01
225.18
+2.19%
206,836
0.53
Sep 03, 2025
221.98
222.93
220.41
221.97
221.16
+0.04%
258,049
0.66
Sep 02, 2025
223.43
223.43
220.06
222.70
221.88
-0.70%
261,203
0.65
Aug 29, 2025
224.96
226.58
224.12
225.09
224.26
+0.56%
282,203
0.69
Aug 28, 2025
227.22
227.22
223.24
224.67
223.85
-0.08%
214,716
0.51
Aug 27, 2025
225.35
227.66
224.07
225.67
224.84
+0.07%
245,922
0.58
Aug 26, 2025
225.82
228.79
225.00
226.35
225.52
+0.62%
607,289
1.44
Aug 25, 2025
226.64
228.05
224.54
225.79
224.96
-0.24%
408,249
0.97
Aug 22, 2025
221.14
229.15
220.41
227.17
226.34
+3.67%
651,733
1.58
Rows: