Nordson Corporation (NDSN) Historical Stock Data
203.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDSN is up 0.06% a day on average. There have been 14 days where Nordson Corporation closed green and 16 days where NDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 200.53 | 203.00 | ↑$2.47 (1.23%) | 200.00 | 203.72 | 420.06K |
| 2025-05-09 | 194.41 | 192.62 | ↓$1.79 (-0.92%) | 192.23 | 195.18 | 251.36K |
| 2025-05-08 | 191.64 | 194.10 | ↑$2.46 (1.28%) | 190.81 | 196.35 | 277.12K |
| 2025-05-07 | 188.92 | 189.29 | ↑$0.37 (0.20%) | 188.22 | 190.37 | 295.66K |
| 2025-05-06 | 189.72 | 188.44 | ↓$1.28 (-0.67%) | 187.89 | 190.86 | 229.51K |
| 2025-05-05 | 190.95 | 190.90 | ↓$0.05 (-0.03%) | 190.70 | 193.34 | 268.46K |
| 2025-05-02 | 193.90 | 192.84 | ↓$1.06 (-0.55%) | 191.96 | 194.32 | 333.19K |
| 2025-05-01 | 189.90 | 190.36 | ↑$0.46 (0.24%) | 187.24 | 192.27 | 435.60K |
| 2025-04-30 | 186.50 | 189.57 | ↑$3.07 (1.65%) | 184.58 | 190.09 | 638.76K |
| 2025-04-29 | 188.47 | 188.76 | ↑$0.29 (0.15%) | 187.79 | 190.50 | 248.56K |
| 2025-04-28 | 188.89 | 188.70 | ↓$0.19 (-0.10%) | 187.10 | 191.84 | 245.62K |
| 2025-04-25 | 189.24 | 188.22 | ↓$1.02 (-0.54%) | 187.34 | 189.24 | 219.63K |
| 2025-04-24 | 185.10 | 189.45 | ↑$4.35 (2.35%) | 183.91 | 189.85 | 298.45K |
| 2025-04-23 | 186.90 | 184.73 | ↓$2.17 (-1.16%) | 184.32 | 192.10 | 255.79K |
| 2025-04-22 | 179.29 | 183.06 | ↑$3.77 (2.10%) | 176.86 | 183.54 | 302.35K |
| 2025-04-21 | 178.62 | 177.11 | ↓$1.51 (-0.85%) | 174.59 | 179.69 | 389.80K |
| 2025-04-17 | 180.69 | 180.81 | ↑$0.12 (0.07%) | 179.56 | 182.67 | 404.28K |
| 2025-04-16 | 183.09 | 180.69 | ↓$2.40 (-1.31%) | 178.93 | 183.63 | 249.81K |
| 2025-04-15 | 183.81 | 183.09 | ↓$0.72 (-0.39%) | 182.29 | 186.26 | 272.38K |
| 2025-04-14 | 187.07 | 184.45 | ↓$2.62 (-1.40%) | 182.14 | 187.84 | 449.12K |
| 2025-04-11 | 181.04 | 185.56 | ↑$4.52 (2.50%) | 178.96 | 185.84 | 622.41K |
| 2025-04-10 | 183.05 | 181.04 | ↓$2.01 (-1.10%) | 175.25 | 183.16 | 666.81K |
| 2025-04-09 | 165.99 | 187.29 | ↑$21.30 (12.83%) | 165.03 | 187.88 | 767.06K |
| 2025-04-08 | 175.48 | 167.51 | ↓$7.97 (-4.54%) | 165.07 | 177.87 | 716.29K |
| 2025-04-07 | 179.80 | 170.80 | ↓$9.00 (-5.01%) | 168.76 | 180.86 | 1.02M |
| 2025-04-04 | 180.58 | 176.73 | ↓$3.85 (-2.13%) | 173.36 | 180.86 | 707.56K |
| 2025-04-03 | 196.64 | 186.39 | ↓$10.25 (-5.21%) | 186.23 | 197.77 | 450.74K |
| 2025-04-02 | 199.19 | 203.35 | ↑$4.16 (2.09%) | 198.34 | 203.71 | 234.77K |
| 2025-04-01 | 200.85 | 200.95 | ↑$0.10 (0.05%) | 199.17 | 202.69 | 284.91K |
| 2025-03-31 | 200.00 | 201.72 | ↑$1.72 (0.86%) | 197.00 | 203.49 | 382.17K |
Create an account or log in to view more rows.
$NDSN pump up the volume
$NDSN Green by EOD guarentee
$NDSN Pamp it higher...
$NDSN Call or puts monday?
$NDSN Bears go home!
$NDSN I do it for the thrills!
$NDSN bear trap dude
$NDSN already bouncing back.
$NDSN ugh oh
we heatin back up
$NDSN Games being played here.