Nordson Corporation - NDSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	291.73	290.17	290.17	296.56	287.2	610,249
February 19, 2026	305.28	293.93	293.93	305.28	293.35	470,771
February 18, 2026	296.38	299.29	299.29	302.21	296.38	572,264
February 17, 2026	296.03	296.93	296.93	298.18	293.54	461,447
February 13, 2026	294.18	298.19	298.19	299.38	293.78	460,535
February 12, 2026	295.16	294.67	294.67	299.28	293.38	603,520
February 11, 2026	296.58	294.47	294.47	300.79	293.58	697,200
February 10, 2026	290.9	295.8	295.8	296	288.58	344,613
February 09, 2026	290.54	291.26	291.26	291.39	288.9	335,345
February 06, 2026	285	290.18	290.18	291.01	284.95	508,017
February 05, 2026	283.32	282.57	282.57	284.93	279.89	534,480
February 04, 2026	279.46	285.95	285.95	287.49	279.46	649,421
February 03, 2026	277.03	278.17	278.17	282.18	275.58	395,388
February 02, 2026	273.55	276.91	276.91	277.07	273.55	378,700
January 30, 2026	272.66	274.53	274.53	275	270.43	628,300
January 29, 2026	273.16	275	275	275.08	268.52	678,800
January 28, 2026	272.55	271.94	271.94	274.61	270.68	342,803
January 27, 2026	270.8	273.28	273.28	274.12	265.19	316,725
January 26, 2026	271.01	271.31	271.31	272.29	269.99	355,700
January 23, 2026	273.58	271.27	271.27	273.58	270.52	242,200
January 22, 2026	274.47	273.94	273.94	275.43	272	231,320
January 21, 2026	267.96	273.1	273.1	274.55	267.96	324,229
January 20, 2026	267.88	266.08	266.08	270.52	265.45	450,200
January 16, 2026	270.13	271.92	271.92	272.62	269.46	490,206
January 15, 2026	267.98	271.91	271.91	272.62	267.79	352,545
January 14, 2026	265	266.54	266.54	267.02	261.61	505,800
January 13, 2026	262.4	264.8	264.8	264.88	261.52	374,506
January 12, 2026	261.22	262.4	262.4	263.02	259.51	342,143
January 09, 2026	256.55	261.22	261.22	261.64	255.41	498,312
January 08, 2026	251.15	255.26	255.26	255.65	251.15	607,813
January 07, 2026	251.76	252.86	252.86	253.99	250.62	511,595
January 06, 2026	245	252	252	252.25	245	297,500
January 05, 2026	240.25	245.89	245.89	247.28	240.25	374,100
January 02, 2026	241.18	241.03	241.03	241.92	239.25	305,300
December 31, 2025	243.38	240.43	240.43	245.2	240.19	241,145
December 30, 2025	243.14	243.96	243.96	244.16	242.21	227,540
December 29, 2025	243.94	243.14	243.14	245.66	242.38	335,135
December 26, 2025	242.81	243.99	243.99	244.14	242.44	251,500
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

Nordson Corporation (NDSN) NASDAQ