Nordson Corporation (NDSN) NASDAQ

287.73

+6.42(+2.28%)

Updated at June 02 04:00PM

Currency In USD

NDSN Historical Return

If you invested $1000 in Nordson Corporation (NDSN) 10 years ago, it would be worth $3,628.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,378.88, while $1000 invested 1 year ago would be worth $1,374.2. This corresponds to total returns of 262.88%, 37.89%, 37.42%, respectively, with annualized returns of 13.75%, 6.63%, 37.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NDSN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	281.33	287.73	287.73	288.22	280.54	283,648
June 01, 2026	284.54	281.31	281.31	284.87	278.78	339,404
May 29, 2026	289.4	287.33	287.33	289.4	286.41	534,242
May 28, 2026	288.3	288.12	288.12	288.57	284.18	390,163
May 27, 2026	289.95	288.74	288.74	290.12	285.54	483,500
May 26, 2026	292.39	287.83	287.83	296.86	286	609,794
May 22, 2026	289.2	289.9	289.9	291.16	285.38	558,349
May 21, 2026	278.99	286.77	286.77	287.91	276.23	750,635
May 20, 2026	272.54	276.2	276.2	277.38	270.5	409,840
May 19, 2026	275.08	271.64	271.64	275.16	270.26	479,618
May 18, 2026	275.9	276.76	276.76	277.53	274.64	310,173
May 15, 2026	278.58	274.88	274.88	278.82	274.01	613,600
May 14, 2026	279.76	280.28	280.28	282.16	278.03	301,492
May 13, 2026	281.41	278.93	278.93	282.76	277.96	254,584
May 12, 2026	282.51	281.16	281.16	283.36	278.19	335,583
May 11, 2026	283.47	281.85	281.85	285.87	279.49	398,678
May 08, 2026	285.65	283.53	283.53	286.42	282.64	417,845
May 07, 2026	288	284.13	284.13	289.69	282.37	351,544
May 06, 2026	286.26	286.94	286.94	290.02	286.2	260,471
May 05, 2026	281.82	282.69	282.69	284.66	279.32	233,078
May 04, 2026	280.93	280.42	280.42	283.35	278.75	301,084
May 01, 2026	289.44	283.2	283.2	289.49	282.08	272,418
April 30, 2026	280.34	288.45	288.45	288.9	280	540,255
April 29, 2026	281.11	280.34	280.34	284.52	279.92	256,360
April 28, 2026	283.43	281.79	281.79	283.43	278.88	318,828
April 27, 2026	282.7	283.43	283.43	285.72	281.96	207,813
April 24, 2026	283.11	282.36	282.36	285	278.55	202,183
April 23, 2026	280.17	283.83	283.83	284.15	278.63	210,681
April 22, 2026	283.51	279.45	279.45	283.52	278.48	222,794
April 21, 2026	283.5	282.72	282.72	287.04	282.58	504,456
April 20, 2026	281.59	283.08	283.08	283.64	277.37	223,528
April 17, 2026	279.01	281.89	281.89	285.99	279.01	370,995
April 16, 2026	274.52	276.7	276.7	277.61	273.96	373,883
April 15, 2026	277.61	275	275	277.65	271.11	376,784
April 14, 2026	278.49	279.01	279.01	281.37	276.8	313,243
April 13, 2026	274.4	278.09	278.09	278.33	272.27	285,495
April 10, 2026	276.44	275.28	275.28	277.34	274.48	299,506
April 09, 2026	273.72	276.25	276.25	279.63	270.94	418,199
April 08, 2026	274.2	274.57	274.57	277.39	273.18	400,781
April 07, 2026	262.45	265.47	265.47	265.67	261.44	286,022
April 06, 2026	263.07	263.23	263.23	264.01	260.06	231,995
April 02, 2026	262.72	263.1	263.1	268.29	260.46	456,751
April 01, 2026	267.85	267.24	267.24	271.38	266.42	377,758
March 31, 2026	259.95	266.06	266.06	267.39	258.8	419,206
March 30, 2026	262.79	256.16	256.16	262.79	253.85	409,340
March 27, 2026	262.99	260.21	260.21	263.4	259.03	261,089
March 26, 2026	269.05	264.96	264.96	272.21	264.19	244,017
March 25, 2026	272.4	270.85	270.85	272.63	268.04	302,180
March 24, 2026	265.81	269.19	269.19	271.69	265.06	236,400
March 23, 2026	270.45	268.48	268.48	271.66	268.03	217,684
March 20, 2026	267.21	262.73	262.73	267.21	260.91	679,072
March 19, 2026	264.47	267.21	267.21	270.3	262.5	300,014
March 18, 2026	269.55	267.55	266.73	272.09	266.92	277,030
March 17, 2026	270.57	271	270.17	272.58	266.89	290,174
March 16, 2026	269.86	268.71	267.89	271.87	267.67	348,494
March 13, 2026	270.12	267.57	266.75	271.79	265.56	301,807
March 12, 2026	271.01	267.7	266.88	272.22	267.63	271,371
March 11, 2026	271.58	273.69	272.85	274.25	268.54	259,405
March 10, 2026	270.37	272.46	271.62	277.48	269.5	233,037
March 09, 2026	268.25	271.49	270.66	272.85	264.74	564,650