Nordson Corporation (NDSN) Historical Stock Data
261.27 ↑4.69 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDSN is down -0.01% a day on average. There have been 13 days where Nordson Corporation closed green and 17 days where NDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 257.24 | 261.27 | ↑$4.03 (1.57%) | 257.24 | 261.79 | 201.15K |
| 2024-11-21 | 253.12 | 256.58 | ↑$3.46 (1.37%) | 252.57 | 258.37 | 135.18K |
| 2024-11-20 | 249.86 | 252.56 | ↑$2.70 (1.08%) | 248.28 | 253.00 | 136.63K |
| 2024-11-19 | 250.08 | 249.86 | ↓$0.22 (-0.09%) | 249.18 | 252.45 | 176.64K |
| 2024-11-18 | 253.68 | 253.45 | ↓$0.23 (-0.09%) | 252.87 | 255.70 | 228.01K |
| 2024-11-15 | 257.04 | 254.78 | ↓$2.26 (-0.88%) | 254.07 | 259.27 | 290.54K |
| 2024-11-14 | 257.93 | 256.56 | ↓$1.37 (-0.53%) | 255.97 | 259.51 | 214.72K |
| 2024-11-13 | 257.28 | 259.04 | ↑$1.76 (0.68%) | 255.03 | 259.18 | 269.77K |
| 2024-11-12 | 260.52 | 257.61 | ↓$2.91 (-1.12%) | 257.40 | 261.89 | 313.29K |
| 2024-11-11 | 262.27 | 261.21 | ↓$1.06 (-0.40%) | 261.13 | 264.94 | 123.89K |
| 2024-11-08 | 260.10 | 261.44 | ↑$1.34 (0.52%) | 259.30 | 264.25 | 165.30K |
| 2024-11-07 | 264.25 | 260.57 | ↓$3.68 (-1.39%) | 259.71 | 264.25 | 136.05K |
| 2024-11-06 | 262.45 | 264.36 | ↑$1.91 (0.73%) | 262.25 | 266.71 | 270.58K |
| 2024-11-05 | 247.10 | 253.38 | ↑$6.28 (2.54%) | 245.25 | 253.49 | 143.24K |
| 2024-11-04 | 249.31 | 247.56 | ↓$1.75 (-0.70%) | 247.17 | 251.33 | 382.02K |
| 2024-11-01 | 248.19 | 249.03 | ↑$0.84 (0.34%) | 247.92 | 251.59 | 191.59K |
| 2024-10-31 | 250.29 | 247.89 | ↓$2.40 (-0.96%) | 247.77 | 251.04 | 253.67K |
| 2024-10-30 | 249.14 | 250.88 | ↑$1.74 (0.70%) | 249.13 | 252.74 | 176.29K |
| 2024-10-29 | 248.65 | 249.14 | ↑$0.49 (0.20%) | 246.11 | 250.29 | 234.01K |
| 2024-10-28 | 249.44 | 250.37 | ↑$0.93 (0.37%) | 249.44 | 252.36 | 194.22K |
| 2024-10-25 | 249.84 | 248.10 | ↓$1.74 (-0.70%) | 247.85 | 251.60 | 135.27K |
| 2024-10-24 | 249.76 | 248.89 | ↓$0.87 (-0.35%) | 247.37 | 249.76 | 218.73K |
| 2024-10-23 | 251.11 | 249.97 | ↓$1.14 (-0.45%) | 248.96 | 251.92 | 405.55K |
| 2024-10-22 | 253.11 | 251.11 | ↓$2.00 (-0.79%) | 249.39 | 253.11 | 199.16K |
| 2024-10-21 | 256.66 | 253.35 | ↓$3.31 (-1.29%) | 252.95 | 257.55 | 159.82K |
| 2024-10-18 | 256.66 | 257.17 | ↑$0.51 (0.20%) | 253.99 | 257.59 | 246.22K |
| 2024-10-17 | 257.75 | 256.14 | ↓$1.61 (-0.62%) | 255.17 | 259.77 | 142.83K |
| 2024-10-16 | 257.59 | 256.65 | ↓$0.94 (-0.36%) | 256.47 | 260.50 | 123.81K |
| 2024-10-15 | 258.32 | 257.18 | ↓$1.14 (-0.44%) | 256.58 | 261.53 | 170.43K |
| 2024-10-14 | 256.27 | 257.87 | ↑$1.60 (0.62%) | 255.81 | 258.30 | 136.30K |
Create an account or log in to view more rows.
$NDSN bear trap dude
$NDSN already bouncing back.
$NDSN ugh oh
we heatin back up
$NDSN Games being played here.
$NDSN Take it Bears !
$NDSN Just buy and hold
$NDSN very nice
$NDSN Nope
$NDSN what happened
$NDSN BUY BUY BUY BUY