Nordson Corporation (NDSN) Historical Stock Data
209.73 ↑0.79 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDSN is down -0.43% a day on average. There have been 10 days where Nordson Corporation closed green and 20 days where NDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 207.15 | 209.73 | ↑$2.58 (1.25%) | 207.15 | 213.87 | 0.92M |
| 2024-12-19 | 211.29 | 208.94 | ↓$2.35 (-1.11%) | 208.82 | 218.70 | 694.30K |
| 2024-12-18 | 224.42 | 212.79 | ↓$11.63 (-5.18%) | 212.33 | 226.47 | 554K |
| 2024-12-17 | 225.25 | 224.01 | ↓$1.24 (-0.55%) | 222.51 | 228.94 | 588.97K |
| 2024-12-16 | 227.65 | 224.04 | ↓$3.61 (-1.59%) | 223.15 | 228.06 | 630.87K |
| 2024-12-13 | 226.25 | 226.46 | ↑$0.21 (0.09%) | 223.83 | 229.56 | 720.28K |
| 2024-12-12 | 234.04 | 229.11 | ↓$4.93 (-2.11%) | 224.94 | 244.95 | 1.05M |
| 2024-12-11 | 254.93 | 249.55 | ↓$5.38 (-2.11%) | 248.62 | 255.61 | 532.18K |
| 2024-12-10 | 254.72 | 252.87 | ↓$1.85 (-0.73%) | 249.60 | 256.23 | 272.22K |
| 2024-12-09 | 254.80 | 255.43 | ↑$0.63 (0.25%) | 253.99 | 258.63 | 396.85K |
| 2024-12-06 | 255.23 | 254.40 | ↓$0.83 (-0.33%) | 253.35 | 257.06 | 235.89K |
| 2024-12-05 | 256.54 | 254.58 | ↓$1.96 (-0.76%) | 253.20 | 257.84 | 211.63K |
| 2024-12-04 | 257.84 | 256.54 | ↓$1.30 (-0.50%) | 255.62 | 259.13 | 172.66K |
| 2024-12-03 | 259.28 | 258.44 | ↓$0.84 (-0.32%) | 256.12 | 259.28 | 177.63K |
| 2024-12-02 | 260.75 | 259.15 | ↓$1.60 (-0.61%) | 257.31 | 260.88 | 188.29K |
| 2024-11-29 | 259.74 | 260.99 | ↑$1.25 (0.48%) | 258.58 | 261.39 | 122K |
| 2024-11-27 | 260.35 | 259.36 | ↓$0.99 (-0.38%) | 257.64 | 261.69 | 410.49K |
| 2024-11-26 | 262.75 | 258.73 | ↓$4.02 (-1.53%) | 256.27 | 263.62 | 280.63K |
| 2024-11-25 | 261.97 | 263.62 | ↑$1.65 (0.63%) | 259.76 | 266.86 | 409.64K |
| 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 |
Create an account or log in to view more rows.
$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
$NDSN very nice
$NDSN Nope
$NDSN what happened