Nordson Corporation - NDSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	211.24	211.99	211.99	213.94	209.7	903,445
May 29, 2025	209.86	208.97	208.97	218	205.17	908,533
May 28, 2025	196.91	195.74	195.74	198.66	195.29	441,886
May 27, 2025	195.75	198.09	198.09	198.57	194.68	272,443
May 23, 2025	192.63	193.38	193.38	193.82	191.99	319,091
May 22, 2025	195.5	195.84	195.84	197.14	194.18	299,700
May 21, 2025	200.77	196.47	196.47	201.31	196.21	261,552
May 20, 2025	203.39	202.4	202.4	204.46	201.39	194,274
May 19, 2025	203.04	204.45	204.45	205.02	202.3	303,100
May 16, 2025	201.49	205.35	205.35	205.64	200.51	313,932
May 15, 2025	201.32	201.1	201.1	202	199.07	277,467
May 14, 2025	201.15	201.13	201.13	203	200.02	316,207
May 13, 2025	203.42	202.6	202.6	204.79	201.57	294,300
May 12, 2025	200.53	203	203	203.72	200	420,100
May 09, 2025	194.41	192.62	192.62	195.18	192.23	251,400
May 08, 2025	191.64	194.1	193.96	196.35	190.8	271,055
May 07, 2025	188.92	189.29	189.29	190.37	188.22	295,390
May 06, 2025	189.72	188.44	188.44	190.86	187.89	229,511
May 05, 2025	190.95	190.9	190.9	193.34	190.7	268,461
May 02, 2025	193.9	192.84	192.84	194.32	191.96	333,200
May 01, 2025	189.9	190.36	190.36	192.27	187.24	435,506
April 30, 2025	186.5	189.57	189.57	190.09	184.58	638,800
April 29, 2025	188.47	188.76	188.76	190.5	187.79	248,600
April 28, 2025	188.89	188.7	188.7	191.84	187.1	245,622
April 25, 2025	189.24	188.22	188.22	189.24	187.34	219,632
April 24, 2025	185.1	189.45	189.45	189.85	183.91	298,459
April 23, 2025	186.9	184.73	184.73	192.1	184.32	255,786
April 22, 2025	179.29	183.06	183.06	183.54	176.86	302,400
April 21, 2025	178.62	177.11	177.11	179.69	174.59	389,754
April 17, 2025	180.69	180.81	180.81	182.67	179.56	404,300
April 16, 2025	183.09	180.69	180.69	183.63	178.93	249,814
April 15, 2025	183.81	183.09	183.09	186.26	182.29	272,337
April 14, 2025	187.07	184.45	184.45	187.84	182.14	448,442
April 11, 2025	181.04	185.56	185.56	185.84	178.96	622,407
April 10, 2025	183.05	181.04	181.04	183.16	175.25	666,807
April 09, 2025	165.99	187.29	187.29	187.88	165.03	767,100
April 08, 2025	175.48	167.51	167.51	177.87	165.07	716,288
April 07, 2025	179.8	170.8	170.8	180.86	168.76	1.02M
April 04, 2025	180.58	176.73	176.73	180.86	173.36	707,418
April 03, 2025	196.64	186.39	186.39	197.77	186.23	450,740
April 02, 2025	199.19	203.35	203.35	203.71	198.34	234,776
April 01, 2025	200.85	200.95	200.95	202.69	199.17	284,911
March 31, 2025	200	201.72	201.72	203.49	197	382,200
March 28, 2025	206.23	200.46	200.46	206.45	200.34	300,400
March 27, 2025	205.87	206.55	206.55	208.16	204.78	253,936
March 26, 2025	206.12	206.55	206.55	208.29	205.47	196,502
March 25, 2025	208.4	205.93	205.93	209.89	203.73	290,406
March 24, 2025	205.01	207.58	207.58	209.13	204.57	287,600
March 21, 2025	203.96	203.86	203.86	205.34	201.52	533,848
March 20, 2025	205.63	205.64	205.64	208.5	205.17	274,834
March 19, 2025	208.03	208.57	207.79	209.59	206.25	273,401
March 18, 2025	210.3	208.53	208.53	211.49	207.35	251,800
March 17, 2025	207.57	210.68	210.68	211.97	207.57	279,628
March 14, 2025	203.45	207.4	207.4	207.78	203.45	296,342
March 13, 2025	204.24	201.99	201.99	206.25	200.77	354,304
March 12, 2025	206.54	204.75	204.75	210.35	204.6	325,311
March 11, 2025	213.1	206.01	206.01	213.28	204.85	314,713
March 10, 2025	213.82	212.4	212.4	216.48	211.35	387,635
March 07, 2025	211	215.31	215.31	215.95	210.39	398,741
March 06, 2025	208.65	211.54	211.54	212.48	208.27	315,200

Nordson Corporation (NDSN) NASDAQ