Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
274.20
277.39
273.18
274.57
274.57
+3.43%
400,838
1.04
Apr 07, 2026
262.45
265.67
261.44
265.47
265.47
+0.85%
286,022
0.73
Apr 06, 2026
263.07
264.01
260.06
263.23
263.23
+0.05%
231,995
0.59
Apr 03, 2026
262.72
268.29
260.46
263.10
263.10
0.00%
0
0.00
Apr 02, 2026
262.72
268.29
260.46
263.10
263.10
-1.55%
456,772
1.15
Apr 01, 2026
267.85
271.38
266.42
267.24
267.24
+0.44%
377,926
0.95
Mar 31, 2026
259.95
267.39
258.80
266.06
266.06
+3.86%
419,688
1.07
Mar 30, 2026
262.79
262.79
253.85
256.16
256.16
-1.56%
416,024
1.07
Mar 27, 2026
263.23
263.40
259.16
260.21
260.21
-1.79%
318,439
0.82
Mar 26, 2026
269.05
272.22
264.19
264.96
264.96
-2.17%
247,210
0.64
Mar 25, 2026
272.40
272.63
268.04
270.85
270.85
+0.62%
302,180
0.78
Mar 24, 2026
265.81
271.69
265.06
269.19
269.19
+0.26%
236,696
0.62
Mar 23, 2026
270.45
271.66
268.03
268.48
268.48
+2.19%
217,686
0.57
Mar 20, 2026
267.21
267.21
260.91
262.73
262.73
-1.68%
679,072
1.81
Mar 19, 2026
264.47
270.30
262.50
267.21
267.21
+0.18%
303,929
0.81
Mar 18, 2026
269.55
272.09
266.92
267.55
266.73
-1.27%
277,088
0.69
Mar 17, 2026
270.57
272.58
266.89
271.00
270.17
+0.85%
290,176
0.71
Mar 16, 2026
269.86
271.87
267.67
268.71
267.89
+0.43%
348,494
0.85
Mar 13, 2026
270.12
271.79
265.56
267.57
266.75
-0.05%
301,822
0.73
Mar 12, 2026
271.01
272.22
267.63
267.70
266.88
-2.19%
278,941
0.66
Mar 11, 2026
271.58
274.25
268.54
273.69
272.85
+0.45%
259,405
0.60
Mar 10, 2026
270.37
277.48
269.50
272.46
271.62
+0.36%
233,118
0.52
Mar 09, 2026
268.25
272.85
264.74
271.49
270.66
-0.49%
577,303
1.26
Mar 06, 2026
276.20
276.54
270.96
272.84
272.00
-2.91%
293,144
0.64
Mar 05, 2026
286.18
287.07
279.95
281.02
280.16
-2.57%
302,330
0.65
Mar 04, 2026
288.34
289.79
285.29
288.42
287.54
+0.22%
205,687
0.44
Mar 03, 2026
286.93
288.99
282.53
287.78
286.90
-1.51%
348,588
0.75
Mar 02, 2026
290.33
293.61
286.07
292.18
291.28
-0.43%
341,844
0.73
Feb 27, 2026
290.05
294.21
286.29
293.44
292.54
+0.28%
682,731
1.48
Feb 26, 2026
292.12
293.56
288.49
292.62
291.72
+0.62%
310,956
0.67
Feb 25, 2026
295.90
298.17
289.47
290.83
289.94
-1.35%
337,563
0.74
Feb 24, 2026
289.95
295.66
289.95
294.82
293.92
+2.08%
532,229
1.18
Feb 23, 2026
291.15
295.00
287.56
288.82
287.93
-0.47%
501,122
1.12
Feb 20, 2026
291.73
296.56
287.20
290.17
289.28
-1.28%
610,249
1.38
Feb 19, 2026
305.28
305.28
293.35
293.93
293.03
-1.79%
470,771
1.06
Feb 18, 2026
296.38
302.21
296.38
299.29
298.37
+0.79%
572,264
1.30
Feb 17, 2026
296.72
298.18
293.54
296.93
296.02
-0.42%
461,522
1.05
Feb 16, 2026
294.18
299.38
293.78
298.19
297.28
0.00%
0
0.00
Feb 13, 2026
294.18
299.38
293.78
298.19
297.28
+1.19%
460,535
1.04
Feb 12, 2026
295.16
299.28
293.38
294.67
293.77
+0.07%
603,520
1.38
Feb 11, 2026
296.58
300.79
293.59
294.47
293.57
-0.45%
697,178
1.62
Feb 10, 2026
290.90
296.00
288.58
295.80
294.89
+1.56%
344,613
0.80
Feb 09, 2026
290.54
291.39
288.90
291.26
290.37
+0.37%
335,345
0.78
Feb 06, 2026
285.00
291.01
284.95
290.18
289.29
+2.69%
508,017
1.20
Feb 05, 2026
283.32
284.93
279.87
282.57
281.70
-1.18%
561,680
1.34
Feb 04, 2026
279.46
287.49
279.46
285.95
285.07
+2.80%
649,421
1.57
Feb 03, 2026
277.03
282.18
275.58
278.17
277.32
+0.45%
396,118
0.96
Feb 02, 2026
273.55
277.07
273.55
276.91
276.06
+0.87%
378,682
0.92
Jan 30, 2026
272.66
275.00
270.43
274.53
273.69
-0.17%
628,296
1.55
Jan 29, 2026
273.16
275.09
268.52
275.00
274.16
+1.13%
678,764
1.70
Rows: