Nordson Corporation - Common Stock (NDSN)

288.45
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 7:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nordson Corporation - Common Stock (NDSN)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026280.34288.90280.00288.45545,851288.45
4/29/2026281.11284.52279.92280.34265,948280.34
4/28/2026283.43283.43278.88281.79322,507281.79
4/27/2026282.70285.72281.96283.43211,494283.43
4/24/2026283.11285.00278.55282.36227,846282.36
4/23/2026280.17284.15278.63283.83210,686283.83
4/22/2026283.51283.52278.48279.45224,186279.45
4/21/2026283.50287.04282.58282.72517,005282.72
4/20/2026281.59283.64277.37283.08230,909283.08
4/17/2026279.01285.99279.01281.89386,612281.89
4/16/2026274.52277.61273.96276.70374,971276.70
4/15/2026277.61277.65271.11275.00402,314275.00
4/14/2026278.49281.37276.80279.01315,541279.01
4/13/2026274.40278.32272.27278.09308,163278.09
4/10/2026276.44277.34274.48275.28312,046275.28
4/09/2026273.72279.63270.94276.25428,560276.25
4/08/2026274.20277.39273.18274.57407,378274.57
4/07/2026262.45265.67261.44265.47286,012265.47
4/06/2026263.07264.00260.06263.23231,996263.23
4/02/2026262.72268.29260.46263.10456,772263.10
4/01/2026267.85271.38266.42267.24377,926267.24
3/31/2026259.95267.38258.80266.06419,688266.06
3/30/2026262.79262.79253.85256.16416,025256.16
3/27/2026263.23263.40259.16260.21318,439260.21
3/26/2026269.05272.21264.19264.96247,211264.96
3/25/2026272.40272.63268.04270.85343,226270.85
3/24/2026265.81271.69265.06269.19237,398269.19
3/23/2026270.45271.66268.03268.48217,694268.48
3/20/2026267.21267.21260.91262.73679,220262.73
3/19/2026264.47270.30262.50267.21303,929267.21
3/18/2026269.55272.09266.92267.55277,088266.73
3/17/2026270.57272.58266.89271.00290,177270.17
3/16/2026269.86271.87267.67268.71348,495267.89
3/13/2026270.12271.79265.56267.57301,823266.75
3/12/2026271.01272.22267.63267.70278,941266.88
3/11/2026271.58274.25268.54273.69259,406272.85
3/10/2026270.37277.48269.50272.46233,118271.63
3/09/2026268.25272.85264.74271.49577,304270.66
3/06/2026276.20276.54270.96272.84293,144272.00
3/05/2026286.18287.07279.95281.02301,006280.16
3/04/2026288.34289.79285.29288.42205,755287.54
3/03/2026286.93288.99282.53287.78348,587286.90
3/02/2026290.33293.61286.07292.18341,724291.28
2/27/2026290.05294.21286.29293.44682,731292.54
2/26/2026292.12293.56288.49292.62310,956291.72
2/25/2026295.90298.17289.47290.83337,563289.94
2/24/2026289.95295.66289.95294.82532,230293.92
2/23/2026291.15295.00287.56288.82501,072287.94
2/20/2026291.73296.56287.20290.17610,249289.28
2/19/2026305.28305.28293.35293.93470,771293.03
2/18/2026296.38302.21296.38299.29572,068298.37
2/17/2026296.72298.18293.54296.93461,507296.02
2/13/2026294.18299.38293.78298.19460,535297.28
2/12/2026295.16299.28293.38294.67603,520293.77
2/11/2026296.58300.79293.58294.47697,178293.57
2/10/2026290.90296.00288.58295.80344,606294.89
2/09/2026290.54291.39288.90291.26335,345290.37
2/06/2026285.00291.01284.95290.18508,017289.29
2/05/2026283.32284.93279.87282.57561,680281.70
2/04/2026279.46287.49279.46285.95649,421285.07
2/03/2026277.03282.18275.58278.17396,112277.32
2/02/2026273.55277.07273.55276.91378,682276.06