Nordson Corporation (NDSN) Historical Stock Data
200.95 ↓0.77 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDSN is down -0.09% a day on average. There have been 15 days where Nordson Corporation closed green and 15 days where NDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 206.23 | 200.46 | ↓$5.77 (-2.80%) | 200.34 | 206.45 | 300.38K |
| 2025-03-27 | 205.87 | 206.55 | ↑$0.68 (0.33%) | 204.78 | 208.16 | 253.94K |
| 2025-03-26 | 206.12 | 206.55 | ↑$0.43 (0.21%) | 205.47 | 208.29 | 196.50K |
| 2025-03-25 | 208.40 | 205.93 | ↓$2.47 (-1.19%) | 203.73 | 209.89 | 290.41K |
| 2025-03-24 | 205.01 | 207.58 | ↑$2.57 (1.25%) | 204.57 | 209.13 | 287.58K |
| 2025-03-21 | 203.96 | 203.86 | ↓$0.10 (-0.05%) | 201.52 | 205.34 | 533.85K |
| 2025-03-20 | 205.63 | 205.64 | ↑$0.01 (0.00%) | 205.17 | 208.50 | 274.83K |
| 2025-03-19 | 208.03 | 208.57 | ↑$0.54 (0.26%) | 206.25 | 209.59 | 273.40K |
| 2025-03-18 | 210.30 | 208.53 | ↓$1.77 (-0.84%) | 207.35 | 211.49 | 251.76K |
| 2025-03-17 | 207.57 | 210.68 | ↑$3.11 (1.50%) | 207.57 | 211.97 | 279.63K |
| 2025-03-14 | 203.45 | 207.40 | ↑$3.95 (1.94%) | 203.45 | 207.78 | 296.35K |
| 2025-03-13 | 204.24 | 201.99 | ↓$2.25 (-1.10%) | 200.77 | 206.25 | 354.30K |
| 2025-03-12 | 206.54 | 204.75 | ↓$1.79 (-0.87%) | 204.60 | 210.35 | 325.31K |
| 2025-03-11 | 213.10 | 206.01 | ↓$7.09 (-3.33%) | 204.85 | 213.28 | 314.71K |
| 2025-03-10 | 213.82 | 212.40 | ↓$1.42 (-0.66%) | 211.35 | 216.48 | 387.64K |
| 2025-03-07 | 211.00 | 215.31 | ↑$4.31 (2.04%) | 210.39 | 215.95 | 398.74K |
| 2025-03-06 | 208.65 | 211.54 | ↑$2.89 (1.39%) | 208.27 | 212.48 | 315.16K |
| 2025-03-05 | 207.00 | 210.44 | ↑$3.44 (1.66%) | 207.00 | 210.73 | 322.80K |
| 2025-03-04 | 207.43 | 206.55 | ↓$0.88 (-0.42%) | 205.18 | 209.85 | 496.94K |
| 2025-03-03 | 211.30 | 207.10 | ↓$4.20 (-1.99%) | 206.30 | 212.13 | 370.70K |
| 2025-02-28 | 209.92 | 210.29 | ↑$0.37 (0.18%) | 207.39 | 210.83 | 550.78K |
| 2025-02-27 | 210.99 | 209.50 | ↓$1.49 (-0.71%) | 209.25 | 213.33 | 347.72K |
| 2025-02-26 | 215.26 | 210.99 | ↓$4.27 (-1.98%) | 210.92 | 216.66 | 372.41K |
| 2025-02-25 | 213.56 | 214.98 | ↑$1.42 (0.66%) | 212.60 | 217.07 | 385.27K |
| 2025-02-24 | 214.26 | 212.80 | ↓$1.45 (-0.68%) | 207.40 | 214.55 | 392.99K |
| 2025-02-21 | 218.45 | 215.44 | ↓$3.01 (-1.38%) | 213.96 | 219.18 | 350.94K |
| 2025-02-20 | 211.76 | 218.45 | ↑$6.69 (3.16%) | 211.76 | 221.59 | 454.30K |
| 2025-02-19 | 218.30 | 217.73 | ↓$0.57 (-0.26%) | 216.34 | 220.24 | 550.02K |
Create an account or log in to view more rows.
$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.
$NDSN Take it Bears !
$NDSN Just buy and hold