Nordson Corporation (NDSN)
NASDAQ: NDSN
· Real-Time Price · USD
227.00
5.48 (2.47%)
At close: Sep 26, 2025, 3:59 PM
227.00
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
NDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 222.13 | 227.60 | 222.13 | 227.00 | 227.00 | 2.47% | 275,162 |
| Sep 25, 2025 | 221.31 | 222.87 | 220.47 | 221.52 | 221.52 | -0.72% | 250,700 |
| Sep 24, 2025 | 224.50 | 226.03 | 222.95 | 223.12 | 223.12 | -0.76% | 239,224 |
| Sep 23, 2025 | 224.92 | 228.12 | 224.24 | 224.84 | 224.84 | -0.22% | 203,100 |
| Sep 22, 2025 | 225.07 | 226.61 | 223.07 | 225.34 | 225.34 | 0.12% | 226,830 |
| Sep 19, 2025 | 228.18 | 228.18 | 224.70 | 225.08 | 225.08 | -1.12% | 603,102 |
| Sep 18, 2025 | 223.91 | 228.35 | 223.91 | 227.63 | 227.63 | 1.78% | 281,500 |
| Sep 17, 2025 | 226.13 | 231.00 | 223.24 | 223.64 | 223.64 | -1.10% | 341,330 |
| Sep 16, 2025 | 225.92 | 227.65 | 225.18 | 226.13 | 226.13 | 0.09% | 306,200 |
| Sep 15, 2025 | 223.18 | 226.80 | 223.00 | 225.92 | 225.92 | 1.23% | 406,500 |
| Sep 12, 2025 | 227.02 | 227.02 | 222.81 | 223.17 | 223.17 | -2.11% | 195,900 |
| Sep 11, 2025 | 222.77 | 228.23 | 221.54 | 227.98 | 227.98 | 1.90% | 393,800 |
| Sep 10, 2025 | 221.43 | 224.02 | 221.43 | 223.72 | 222.90 | 0.72% | 244,113 |
| Sep 9, 2025 | 225.16 | 225.16 | 221.09 | 222.11 | 221.30 | -1.78% | 211,844 |
| Sep 8, 2025 | 225.70 | 227.09 | 222.11 | 226.13 | 225.30 | 0.49% | 401,749 |
| Sep 5, 2025 | 227.11 | 229.02 | 223.69 | 225.03 | 224.21 | -0.43% | 255,820 |
| Sep 4, 2025 | 222.16 | 226.05 | 220.35 | 226.01 | 225.18 | 1.82% | 206,836 |
| Sep 3, 2025 | 221.98 | 222.93 | 220.41 | 221.97 | 221.16 | -0.33% | 258,049 |
| Sep 2, 2025 | 223.43 | 223.43 | 220.06 | 222.70 | 221.88 | -1.06% | 261,203 |
| Aug 29, 2025 | 224.96 | 226.58 | 224.12 | 225.09 | 224.26 | 0.19% | 282,203 |