Nordson Corporation (NDSN)
NASDAQ: NDSN
· Real-Time Price · USD
214.22
-3.00 (-1.38%)
At close: Aug 15, 2025, 12:23 PM
NDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 219.69 | 219.69 | 216.14 | 217.22 | 217.22 | -1.97% | 219,153 |
| Aug 13, 2025 | 216.40 | 222.11 | 216.40 | 221.58 | 221.58 | 2.68% | 258,706 |
| Aug 12, 2025 | 212.31 | 216.01 | 210.88 | 215.79 | 215.79 | 2.46% | 191,038 |
| Aug 11, 2025 | 211.49 | 212.16 | 209.64 | 210.61 | 210.61 | -0.20% | 233,415 |
| Aug 8, 2025 | 212.17 | 213.29 | 210.12 | 211.04 | 211.04 | -0.48% | 268,817 |
| Aug 7, 2025 | 213.24 | 214.62 | 211.04 | 212.06 | 212.06 | 0.44% | 304,813 |
| Aug 6, 2025 | 214.17 | 214.26 | 210.70 | 211.13 | 211.13 | -1.33% | 316,500 |
| Aug 5, 2025 | 213.57 | 214.79 | 211.49 | 213.98 | 213.98 | 0.72% | 299,206 |
| Aug 4, 2025 | 208.74 | 212.69 | 208.37 | 212.46 | 212.46 | 1.53% | 376,517 |
| Aug 1, 2025 | 210.37 | 210.64 | 207.08 | 209.25 | 209.25 | -2.32% | 422,100 |
| Jul 31, 2025 | 215.53 | 218.20 | 213.57 | 214.21 | 214.21 | -0.72% | 656,012 |
| Jul 30, 2025 | 219.90 | 219.96 | 214.83 | 215.76 | 215.76 | -2.02% | 398,852 |
| Jul 29, 2025 | 219.47 | 220.91 | 217.56 | 220.21 | 220.21 | 0.38% | 278,300 |
| Jul 28, 2025 | 220.87 | 221.10 | 218.54 | 219.38 | 219.38 | -0.66% | 164,717 |
| Jul 25, 2025 | 220.35 | 220.91 | 217.48 | 220.84 | 220.84 | 0.77% | 241,621 |
| Jul 24, 2025 | 219.45 | 220.33 | 217.78 | 219.15 | 219.15 | -0.40% | 224,100 |
| Jul 23, 2025 | 219.56 | 220.70 | 218.64 | 220.03 | 220.03 | 0.79% | 489,000 |
| Jul 22, 2025 | 215.16 | 218.67 | 214.38 | 218.30 | 218.30 | 1.87% | 282,735 |
| Jul 21, 2025 | 217.11 | 218.89 | 213.99 | 214.30 | 214.30 | -1.28% | 281,342 |
| Jul 18, 2025 | 218.20 | 218.70 | 215.23 | 217.07 | 217.07 | -0.18% | 457,200 |