Nordson Corporation - NDSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	242.41	243.47	243.47	244.24	241.44	143,500
December 23, 2025	243.36	241.98	241.98	243.36	241.67	298,341
December 22, 2025	240.46	243.36	243.36	243.74	240.13	362,700
December 19, 2025	238.64	240.38	240.38	242.69	238.47	1.79M
December 18, 2025	239.32	238.34	238.34	239.5	236.26	648,408
December 17, 2025	235.71	238.07	238.07	239.62	235.54	658,700
December 16, 2025	237.15	236.37	235.55	239.74	235.06	581,251
December 15, 2025	237.2	237.79	236.97	239.56	234.6	796,900
December 12, 2025	239.41	235.45	235.45	239.41	232.1	729,901
December 11, 2025	250	234.43	234.43	251.47	231.39	1.52M
December 10, 2025	234.42	236.32	236.32	237.41	233.35	1.01M
December 09, 2025	234.78	233.44	233.44	237.38	233.27	451,747
December 08, 2025	238.74	234.45	234.45	239.71	234.43	503,600
December 05, 2025	238.13	238.93	238.93	240.26	238.01	360,400
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

Nordson Corporation (NDSN) NASDAQ