Nordson Corporation (NDSN)
NASDAQ: NDSN
· Real-Time Price · USD
225.03
-0.98 (-0.43%)
At close: Sep 05, 2025, 3:59 PM
225.45
0.19%
After-hours: Sep 05, 2025, 05:59 PM EDT
NDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 222.16 | 226.05 | 220.35 | 226.01 | 226.01 | 1.82% | 201,859 |
| Sep 3, 2025 | 221.98 | 222.93 | 220.41 | 221.97 | 221.97 | -0.33% | 258,049 |
| Sep 2, 2025 | 223.43 | 223.43 | 220.06 | 222.70 | 222.70 | -1.06% | 261,203 |
| Aug 29, 2025 | 224.96 | 226.58 | 224.12 | 225.09 | 225.09 | 0.19% | 282,203 |
| Aug 28, 2025 | 227.22 | 227.22 | 223.24 | 224.67 | 224.67 | -0.44% | 214,716 |
| Aug 27, 2025 | 225.35 | 227.66 | 224.07 | 225.67 | 225.67 | -0.30% | 245,922 |
| Aug 26, 2025 | 225.82 | 228.79 | 225.00 | 226.35 | 226.35 | 0.25% | 607,300 |
| Aug 25, 2025 | 226.64 | 228.05 | 224.54 | 225.79 | 225.79 | -0.61% | 408,249 |
| Aug 22, 2025 | 221.14 | 229.15 | 220.41 | 227.17 | 227.17 | 3.29% | 651,733 |
| Aug 21, 2025 | 226.64 | 235.71 | 219.60 | 219.93 | 219.93 | 3.00% | 1,522,118 |
| Aug 20, 2025 | 216.50 | 217.23 | 213.23 | 213.52 | 213.52 | -1.83% | 601,308 |
| Aug 19, 2025 | 215.30 | 218.19 | 214.41 | 217.50 | 217.50 | 1.59% | 253,127 |
| Aug 18, 2025 | 213.16 | 214.93 | 211.50 | 214.10 | 214.10 | 0.31% | 250,700 |
| Aug 15, 2025 | 218.44 | 218.44 | 213.08 | 213.44 | 213.44 | -1.74% | 319,900 |
| Aug 14, 2025 | 219.69 | 219.69 | 216.14 | 217.22 | 217.22 | -1.97% | 225,200 |
| 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 |