Nordson Corporation (NDSN)
183.11
-1.34 (-0.73%)
At close: Apr 15, 2025, 3:59 PM
184.71
0.87%
Pre-market: Apr 16, 2025, 04:13 AM EDT
Nordson Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 183.81 | 183.81 | 186.26 | 186.26 | 182.29 | 182.29 | 183.09 | 183.09 | -0.74% | 272,337 |
| Apr 14, 2025 | 187.07 | 187.07 | 187.84 | 187.84 | 182.14 | 182.14 | 184.45 | 184.45 | -0.60% | 449,119 |
| Apr 11, 2025 | 181.04 | 181.04 | 185.84 | 185.84 | 178.96 | 178.96 | 185.56 | 185.56 | 2.50% | 622,407 |
| Apr 10, 2025 | 183.05 | 183.05 | 183.16 | 183.16 | 175.25 | 175.25 | 181.04 | 181.04 | -3.34% | 666,807 |
| Apr 9, 2025 | 165.99 | 165.99 | 187.88 | 187.88 | 165.03 | 165.03 | 187.29 | 187.29 | 11.81% | 767,100 |
| Apr 8, 2025 | 175.48 | 175.48 | 177.87 | 177.87 | 165.07 | 165.07 | 167.51 | 167.51 | -1.93% | 716,288 |
| Apr 7, 2025 | 179.80 | 179.80 | 180.86 | 180.86 | 168.76 | 168.76 | 170.80 | 170.80 | -3.36% | 1,024,427 |
| Apr 4, 2025 | 180.58 | 180.58 | 180.86 | 180.86 | 173.36 | 173.36 | 176.73 | 176.73 | -5.18% | 707,560 |
| Apr 3, 2025 | 196.64 | 196.64 | 197.77 | 197.77 | 186.23 | 186.23 | 186.39 | 186.39 | -8.34% | 450,740 |
| Apr 2, 2025 | 199.19 | 199.19 | 203.71 | 203.71 | 198.34 | 198.34 | 203.35 | 203.35 | 1.19% | 234,776 |
| Apr 1, 2025 | 200.85 | 200.85 | 202.69 | 202.69 | 199.17 | 199.17 | 200.95 | 200.95 | -0.38% | 284,911 |
| Mar 31, 2025 | 200.00 | 200.00 | 203.49 | 203.49 | 197.00 | 197.00 | 201.72 | 201.72 | 0.63% | 382,200 |
| Mar 28, 2025 | 206.23 | 206.23 | 206.45 | 206.45 | 200.34 | 200.34 | 200.46 | 200.46 | -2.95% | 300,400 |
| Mar 27, 2025 | 205.87 | 205.87 | 208.16 | 208.16 | 204.78 | 204.78 | 206.55 | 206.55 | 0.00% | 253,936 |
| Mar 26, 2025 | 206.12 | 206.12 | 208.29 | 208.29 | 205.47 | 205.47 | 206.55 | 206.55 | 0.30% | 196,502 |
| Mar 25, 2025 | 208.40 | 208.40 | 209.89 | 209.89 | 203.73 | 203.73 | 205.93 | 205.93 | -0.79% | 290,406 |
| Mar 24, 2025 | 205.01 | 205.01 | 209.13 | 209.13 | 204.57 | 204.57 | 207.58 | 207.58 | 1.82% | 287,600 |
| Mar 21, 2025 | 203.96 | 203.96 | 205.34 | 205.34 | 201.52 | 201.52 | 203.86 | 203.86 | -0.87% | 533,848 |
| Mar 20, 2025 | 205.63 | 205.63 | 208.50 | 208.50 | 205.17 | 205.17 | 205.64 | 205.64 | -1.40% | 274,834 |
| Mar 19, 2025 | 208.03 | 207.25 | 209.59 | 208.81 | 206.25 | 205.48 | 208.57 | 207.79 | 0.02% | 273,401 |
| Mar 18, 2025 | 210.30 | 209.51 | 211.49 | 210.70 | 207.35 | 206.57 | 208.53 | 207.75 | -1.02% | 251,800 |
| Mar 17, 2025 | 207.57 | 206.79 | 211.97 | 211.18 | 207.57 | 206.79 | 210.68 | 209.89 | 1.58% | 279,628 |
| Mar 14, 2025 | 203.45 | 202.68 | 207.78 | 207.00 | 203.45 | 202.68 | 207.40 | 206.62 | 2.68% | 296,348 |
| Mar 13, 2025 | 204.24 | 203.47 | 206.25 | 205.47 | 200.77 | 200.01 | 201.99 | 201.23 | -1.35% | 354,304 |
| Mar 12, 2025 | 206.54 | 205.76 | 210.35 | 209.56 | 204.60 | 203.83 | 204.75 | 203.98 | -0.61% | 325,311 |
| Mar 11, 2025 | 213.10 | 212.30 | 213.28 | 212.48 | 204.85 | 204.08 | 206.01 | 205.24 | -3.01% | 314,713 |
| Mar 10, 2025 | 213.82 | 213.02 | 216.48 | 215.67 | 211.35 | 210.56 | 212.40 | 211.61 | -1.35% | 387,635 |
| Mar 7, 2025 | 211.00 | 210.21 | 215.95 | 215.14 | 210.39 | 209.60 | 215.31 | 214.50 | 1.78% | 398,741 |
| Mar 6, 2025 | 208.65 | 207.87 | 212.48 | 211.69 | 208.27 | 207.49 | 211.54 | 210.75 | 0.52% | 315,200 |
| Mar 5, 2025 | 207.00 | 206.22 | 210.73 | 209.94 | 207.00 | 206.22 | 210.44 | 209.65 | 1.88% | 322,800 |
| Mar 4, 2025 | 207.43 | 206.66 | 209.85 | 209.07 | 205.18 | 204.42 | 206.55 | 205.78 | -0.27% | 496,935 |
| Mar 3, 2025 | 211.30 | 210.51 | 212.13 | 211.34 | 206.30 | 205.53 | 207.10 | 206.33 | -1.52% | 370,701 |
| Feb 28, 2025 | 209.92 | 209.13 | 210.83 | 210.04 | 207.39 | 206.61 | 210.29 | 209.50 | 0.38% | 550,800 |
| Feb 27, 2025 | 210.99 | 210.20 | 213.33 | 212.54 | 209.25 | 208.47 | 209.50 | 208.72 | -0.71% | 347,719 |
| Feb 26, 2025 | 215.26 | 214.45 | 216.66 | 215.85 | 210.92 | 210.13 | 210.99 | 210.20 | -1.86% | 372,411 |
| Feb 25, 2025 | 213.56 | 212.77 | 217.07 | 216.26 | 212.60 | 211.81 | 214.98 | 214.18 | 1.02% | 385,300 |
| Feb 24, 2025 | 214.26 | 213.45 | 214.55 | 213.74 | 207.40 | 206.62 | 212.80 | 212.00 | -1.23% | 393,000 |
| Feb 21, 2025 | 218.45 | 217.63 | 219.18 | 218.36 | 213.96 | 213.16 | 215.44 | 214.63 | -1.38% | 350,942 |
| Feb 20, 2025 | 211.76 | 210.97 | 221.59 | 220.76 | 211.76 | 210.97 | 218.45 | 217.63 | 0.33% | 454,300 |
| Feb 19, 2025 | 218.30 | 217.49 | 220.24 | 219.42 | 216.34 | 215.54 | 217.73 | 216.92 | -0.82% | 550,033 |
| Feb 18, 2025 | 216.40 | 215.59 | 220.04 | 219.22 | 215.87 | 215.06 | 219.52 | 218.70 | 1.43% | 360,312 |
| Feb 14, 2025 | 218.77 | 217.95 | 220.81 | 219.98 | 216.06 | 215.25 | 216.42 | 215.61 | -0.40% | 299,621 |
| Feb 13, 2025 | 215.00 | 214.20 | 217.75 | 216.94 | 214.23 | 213.43 | 217.28 | 216.47 | 1.38% | 284,000 |
| Feb 12, 2025 | 213.44 | 212.64 | 215.69 | 214.88 | 212.41 | 211.62 | 214.33 | 213.53 | -1.08% | 228,800 |
| Feb 11, 2025 | 216.20 | 215.39 | 220.09 | 219.27 | 215.66 | 214.85 | 216.66 | 215.85 | -0.06% | 199,641 |
| Feb 10, 2025 | 216.18 | 215.37 | 217.16 | 216.35 | 214.00 | 213.20 | 216.80 | 215.99 | 1.12% | 227,715 |
| Feb 7, 2025 | 216.08 | 215.27 | 217.36 | 216.55 | 213.10 | 212.30 | 214.39 | 213.59 | -0.42% | 225,230 |
| Feb 6, 2025 | 216.94 | 216.12 | 218.48 | 217.66 | 214.31 | 213.50 | 215.30 | 214.49 | -0.12% | 271,101 |
| Feb 5, 2025 | 217.84 | 217.02 | 217.85 | 217.03 | 214.34 | 213.53 | 215.55 | 214.74 | -0.73% | 257,100 |
| Feb 4, 2025 | 216.01 | 215.20 | 219.04 | 218.22 | 215.84 | 215.03 | 217.13 | 216.32 | 0.23% | 265,132 |