Nordson Corporation - NDSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	221.43	223.72	223.72	224.02	221.43	244,113
September 09, 2025	225.16	222.11	222.11	225.16	221.09	211,844
September 08, 2025	225.7	226.13	226.13	227.09	222.11	401,749
September 05, 2025	227.11	225.03	225.03	229.02	223.69	255,820
September 04, 2025	222.16	226.01	225.86	226.05	220.35	201,859
September 03, 2025	221.98	221.97	221.97	222.93	220.41	258,049
September 02, 2025	223.43	222.7	222.7	223.43	220.06	261,203
August 29, 2025	224.96	225.09	225.09	226.58	224.12	282,203
August 28, 2025	227.22	224.67	224.67	227.22	223.24	214,716
August 27, 2025	225.35	225.67	225.67	227.66	224.07	238,609
August 26, 2025	225.82	226.35	226.35	228.79	225	607,300
August 25, 2025	226.64	225.79	225.79	228.05	224.54	408,249
August 22, 2025	221.14	227.17	227.17	229.15	220.41	632,217
August 21, 2025	226.64	219.93	219.93	235.71	219.6	1.52M
August 20, 2025	216.5	213.55	213.55	217.23	213.23	445,916
August 19, 2025	215.3	217.5	217.5	218.19	214.41	253,127
August 18, 2025	213.16	214.1	214.1	214.93	211.5	250,700
August 15, 2025	218.44	213.44	213.44	218.44	213.08	319,891
August 14, 2025	219.69	217.22	217.22	219.69	216.14	225,200
August 13, 2025	216.4	221.58	221.58	222.11	216.4	258,706
August 12, 2025	212.31	215.79	215.79	216.01	210.88	191,038
August 11, 2025	211.49	210.61	210.61	212.16	209.64	233,415
August 08, 2025	212.17	211.04	211.04	213.29	210.12	258,069
August 07, 2025	213.24	212.06	212.06	214.62	211.04	304,813
August 06, 2025	214.17	211.13	211.13	214.26	210.7	316,500
August 05, 2025	213.57	213.98	213.98	214.79	211.49	299,206
August 04, 2025	208.74	212.46	212.46	212.69	208.37	376,517
August 01, 2025	210.37	209.25	209.25	210.64	207.08	422,100
July 31, 2025	215.53	214.21	214.21	218.2	213.57	656,012
July 30, 2025	219.9	215.76	215.76	219.96	214.83	398,852
July 29, 2025	219.47	220.21	220.21	220.91	217.56	278,300
July 28, 2025	220.87	219.38	219.38	221.1	218.54	164,717
July 25, 2025	220.35	220.84	220.84	220.91	217.48	241,621
July 24, 2025	219.45	219.15	219.15	220.33	217.78	224,100
July 23, 2025	219.56	220.03	220.03	220.7	218.64	489,000
July 22, 2025	215.16	218.3	218.3	218.67	214.38	282,735
July 21, 2025	217.11	214.3	214.3	218.89	213.99	281,342
July 18, 2025	218.2	217.07	217.07	218.7	215.23	457,200
July 17, 2025	213.35	217.47	217.47	217.96	213.25	415,858
July 16, 2025	215.13	213.01	213.01	216.03	210.43	385,228
July 15, 2025	219.64	214.9	214.9	220.04	214.5	313,800
July 14, 2025	219.72	218.43	218.43	220.55	217.86	247,100
July 11, 2025	221.2	220.82	220.82	221.92	218.84	272,748
July 10, 2025	222.54	223.17	223.17	226.14	222.42	246,039
July 09, 2025	221.98	222.04	222.04	223.62	219.74	165,600
July 08, 2025	218.74	221.5	221.5	223.6	218.7	228,000
July 07, 2025	221.28	218.79	218.93	223.36	217.81	218,954
July 03, 2025	223.18	222.78	222.78	224.65	222.71	169,700

Nordson Corporation (NDSN) NASDAQ