Nordson Corporation (NDSN) NASDAQ

214.19

+0.75(+0.35%)

Updated at August 18 03:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025218.44213.44213.44218.44213.08319,891
August 14, 2025219.69217.22217.22219.69216.14225,200
August 13, 2025216.4221.58221.58222.11216.4258,706
August 12, 2025212.31215.79215.79216.01210.88191,038
August 11, 2025211.49210.61210.61212.16209.64233,415
August 08, 2025212.17211.04211.04213.29210.12258,069
August 07, 2025213.24212.06212.06214.62211.04304,813
August 06, 2025214.17211.13211.13214.26210.7316,500
August 05, 2025213.57213.98213.98214.79211.49299,206
August 04, 2025208.74212.46212.46212.69208.37376,517
August 01, 2025210.37209.25209.25210.64207.08422,100
July 31, 2025215.53214.21214.21218.2213.57656,012
July 30, 2025219.9215.76215.76219.96214.83398,852
July 29, 2025219.47220.21220.21220.91217.56278,300
July 28, 2025220.87219.38219.38221.1218.54164,717
July 25, 2025220.35220.84220.84220.91217.48241,621
July 24, 2025219.45219.15219.15220.33217.78224,100
July 23, 2025219.56220.03220.03220.7218.64489,000
July 22, 2025215.16218.3218.3218.67214.38282,735
July 21, 2025217.11214.3214.3218.89213.99281,342
July 18, 2025218.2217.07217.07218.7215.23457,200
July 17, 2025213.35217.47217.47217.96213.25415,858
July 16, 2025215.13213.01213.01216.03210.43385,228
July 15, 2025219.64214.9214.9220.04214.5313,800
July 14, 2025219.72218.43218.43220.55217.86247,100
July 11, 2025221.2220.82220.82221.92218.84272,748
July 10, 2025222.54223.17223.17226.14222.42246,039
July 09, 2025221.98222.04222.04223.62219.74165,600
July 08, 2025218.74221.5221.5223.6218.7228,000
July 07, 2025221.28218.79218.93223.36217.81218,954
July 03, 2025223.18222.78222.78224.65222.71169,700
July 02, 2025220.29222.75222.75222.83219.57342,400
July 01, 2025213.24220.48220.48223.86213.24396,147
June 30, 2025214.66214.37214.37214.95213.11354,437
June 27, 2025215.47215.12215.12216.28213.49510,824
June 26, 2025213.77214.91214.91216.04213.16337,100
June 25, 2025213212.72212.72213.9210.44488,057
June 24, 2025214.12213.36213.38215.36212.49385,896
June 23, 2025209.39213.02213.02213.26207.51429,800
June 20, 2025215209.55209.55215.47209.471.8M
June 18, 2025212.92213.53213.53215.55211.66483,031
June 17, 2025215.96214.12214.12219.04213.37530,936
June 16, 2025216.3218.39218.39219.56215.49464,940
June 13, 2025216.3214.36214.36217.56213.97351,208
June 12, 2025218.66218.03218.03219.95217.11413,014
June 11, 2025223.08219.28219.28223.95218.95498,100
June 10, 2025219.8223.5223.5223.91218.81410,700
June 09, 2025215.72219.28219.28220.95214.47464,100
June 06, 2025216.21214.76214.76216.72213.73218,100
June 05, 2025213.55213.55213.55214.97211.87383,638
June 04, 2025212.78213.21213.21213.92211408,300
June 03, 2025212.5212.31212.31214.88211.3381,403
June 02, 2025210.36212.18212.18212.74207694,916
May 30, 2025211.24211.99211.99213.94209.7903,445
May 29, 2025209.86208.97208.97218205.17908,533
May 28, 2025196.91195.74195.74198.66195.29441,886
May 27, 2025195.75198.09198.09198.57194.68272,443
May 23, 2025192.63193.38193.38193.82191.99319,091
May 22, 2025195.5195.84195.84197.14194.18299,700
May 21, 2025200.77196.47196.47201.31196.21261,552
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved