Nordson Corporation - NDSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	239.28	238.41	238.41	240.44	237.48	325,210
December 03, 2025	236.54	238.59	238.59	239.68	235.42	305,020
December 02, 2025	235.69	236.53	236.53	237.56	233.14	282,800
December 01, 2025	235.22	235.03	235.03	238.02	234.54	401,623
November 28, 2025	237.95	237.66	237.66	240	237.35	170,805
November 26, 2025	237.55	238	238	240.18	235.76	296,730
November 25, 2025	234.64	238.33	238.33	239.37	234.44	308,300
November 24, 2025	233.4	233.04	233.04	234.66	231.31	483,741
November 21, 2025	228.44	233.48	233.48	236.4	228.44	533,836
November 20, 2025	230.36	228.08	228.08	232.47	226.7	406,400
November 19, 2025	226.01	227.57	227.57	229.12	223.29	292,800
November 18, 2025	227.62	226.69	226.69	228.94	225.81	334,200
November 17, 2025	229.42	227.79	227.79	230.95	226.83	210,500
November 14, 2025	231.72	230.27	230.27	232.31	228.92	287,200
November 13, 2025	236.05	233.15	233.15	237.82	232.5	305,676
November 12, 2025	236	236.24	236.24	239.45	235.06	287,000
November 11, 2025	235.09	236.41	236.41	236.52	234.05	208,300
November 10, 2025	233.72	234.77	234.77	235	230.17	218,734
November 07, 2025	230.25	232.61	232.61	233.46	228.79	249,200
November 06, 2025	234.2	230.57	230.57	237.14	230.34	301,000
November 05, 2025	229.7	233.3	233.3	234.61	227.94	315,082
November 04, 2025	227.53	230.32	230.32	230.93	227.53	282,748
November 03, 2025	231.17	229.66	229.66	231.17	228.13	294,200
October 31, 2025	230.93	231.95	231.95	233.52	229.77	517,003
October 30, 2025	232.57	231.79	231.79	236.79	231.36	359,800
October 29, 2025	234.7	233.18	233.18	237.37	232.03	378,500
October 28, 2025	237.16	235.32	235.32	238.21	233.84	264,139
October 27, 2025	236.88	238.35	238.35	238.94	236.07	307,200
October 24, 2025	238.24	235.9	235.9	238.24	235.76	204,300
October 23, 2025	234.34	235.95	235.95	237.07	234.34	226,200
October 22, 2025	236.84	234.15	234.15	238.03	233.6	249,598
October 21, 2025	235.03	237.73	237.73	240.46	233.39	200,621
October 20, 2025	234.41	235.66	235.66	236.95	234	186,700
October 17, 2025	231.53	233.34	233.34	233.53	230.6	317,934
October 16, 2025	232.39	232	232	234.37	231.13	277,051
October 15, 2025	234.06	231.85	231.85	235.77	229	212,400
October 14, 2025	227.81	233.37	233.37	234.93	225.32	228,421
October 13, 2025	229.68	230.52	230.52	233.38	229.58	289,447
October 10, 2025	234.3	228.16	228.16	236.36	227.96	485,226
October 09, 2025	234.53	233.76	233.76	235.38	231.77	254,100
October 08, 2025	230.58	234.32	234.32	234.92	229.13	262,700
October 07, 2025	234.97	230.85	230.85	235.52	230.41	161,900
October 06, 2025	233.97	234.12	234.12	235.23	230.58	214,541
October 03, 2025	232.44	233.45	233.45	235.02	230.08	225,100
October 02, 2025	228.36	232.25	232.25	232.67	228.3	294,224
October 01, 2025	225.58	228.55	228.55	228.67	225	237,621
September 30, 2025	226.26	226.95	226.95	227.86	224.27	185,400
September 29, 2025	227.99	227.35	227.35	228.02	226.36	278,011
September 26, 2025	222.13	227	227	227.6	222.13	275,200
September 25, 2025	221.31	221.52	221.52	222.87	220.47	250,700
September 24, 2025	224.5	223.12	223.12	226.03	222.95	239,224
September 23, 2025	224.92	224.84	224.84	228.12	224.24	203,100
September 22, 2025	225.07	225.34	225.34	226.61	223.07	226,830
September 19, 2025	228.18	225.08	225.08	228.18	224.7	603,102
September 18, 2025	223.91	227.63	227.63	228.35	223.91	281,500
September 17, 2025	226.13	223.64	223.64	231	223.24	341,300
September 16, 2025	225.92	226.13	226.13	227.65	225.18	306,200
September 15, 2025	223.18	225.92	225.92	226.8	223	406,500
September 12, 2025	227.02	223.17	223.07	227.02	222.82	193,348
September 11, 2025	222.77	227.98	227.98	228.23	221.54	393,800

Nordson Corporation (NDSN) NASDAQ