Dark

NDSN
Nordson Corp
stock NASDAQ

At Close

Jun 30, 2026 3:59:58 PM EDT

301.71USD-0.149%(-0.45)556,587

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 9:25:30 AM EDT

302.00USD-0.053%(-0.16)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

301.69USD-0.007%(-0.02)143,919

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	303.8000	306.5650	301.4600	301.6900	-0.156%	556,587	0.000%
2026-06-29	300.0800	302.6100	298.4450	302.1600	+0.229%	324,998	-0.156%
2026-06-26	303.5300	305.2400	298.1450	301.4700	-1.041%	463,344	+0.073%
2026-06-25	299.5900	307.7400	298.6400	304.6400	+2.881%	323,106	-0.968%
2026-06-24	291.9500	298.9300	291.9500	296.1100	+1.732%	339,138	+1.884%
2026-06-23	291.3700	294.4299	287.0300	291.0700	-1.352%	394,778	+3.649%
2026-06-22	295.4900	298.0400	293.0800	295.0600	-0.291%	435,621	+2.247%
2026-06-18	293.6000	297.9900	291.8800	295.9200	+1.964%	1,381,201	+1.950%
2026-06-17	292.9000	297.6100	289.1300	290.2200	-0.915%	525,150	+3.952%
2026-06-16	294.3300	296.8800	292.6900	292.9000	+0.226%	241,912	+3.001%
2026-06-15	292.1800	297.0700	292.0700	292.2400	+1.398%	815,865	+3.234%
2026-06-12	288.1500	289.0250	286.0000	288.2100	+0.903%	260,630	+4.677%
2026-06-11	281.8600	288.6000	280.7200	285.6300	+2.534%	459,811	+5.623%
2026-06-10	289.9300	292.9600	278.3600	278.5700	-3.984%	359,623	+8.300%
2026-06-09	285.1100	290.5500	284.3900	290.1300	+2.806%	371,965	+3.984%
2026-06-08	283.5200	284.9000	281.9500	282.2100	-0.184%	359,213	+6.903%
2026-06-05	285.5300	285.7300	281.7200	282.7300	-1.309%	317,001	+6.706%
2026-06-04	290.0000	292.0400	286.2400	286.4800	-1.026%	344,633	+5.309%
2026-06-03	287.4300	291.6400	287.1010	289.4500	+0.598%	258,265	+4.229%
2026-06-02	281.3300	288.2200	280.5400	287.7300	+2.282%	283,741	+4.852%
2026-06-01	284.5400	284.8700	278.7800	281.3100	-2.095%	339,411	+7.245%
2026-05-29	289.4000	289.4000	286.4100	287.3300	-0.274%	543,877	+4.998%
2026-05-28	288.3000	288.5700	284.1750	288.1200	-0.215%	390,221	+4.710%
2026-05-27	289.9500	290.1200	285.5350	288.7400	+0.316%	483,731	+4.485%
2026-05-26	292.3900	296.8590	286.0000	287.8300	-0.714%	609,796	+4.815%
2026-05-22	289.2000	291.1604	285.3750	289.9000	+1.091%	558,354	+4.067%
2026-05-21	278.9900	287.9100	276.2250	286.7700	+3.827%	750,655	+5.203%
2026-05-20	272.5400	277.3800	270.5000	276.2000	+1.679%	410,093	+9.229%
2026-05-19	275.0800	275.1600	270.2600	271.6400	-1.850%	479,625	+11.062%
2026-05-18	275.9000	277.5300	274.6350	276.7600	+0.684%	323,060	+9.008%
2026-05-15	278.5800	278.8200	274.0100	274.8800	-1.927%	616,513	+9.753%
2026-05-14	279.7600	282.1600	278.0300	280.2800	+0.484%	304,330	+7.639%
2026-05-13	281.4100	282.7550	277.9600	278.9300	-0.793%	267,074	+8.160%
2026-05-12	282.5100	283.3550	278.1900	281.1600	-0.245%	338,497	+7.302%
2026-05-11	283.4700	285.8699	279.4900	281.8500	-0.593%	398,824	+7.039%
2026-05-08	285.6500	286.4240	282.6404	283.5300	-0.211%	442,943	+6.405%
2026-05-07	288.0000	289.6900	282.3700	284.1300	-0.979%	353,934	+6.180%
2026-05-06	286.2600	290.0200	286.2000	286.9400	+1.503%	260,959	+5.140%
2026-05-05	281.8200	284.6600	279.3200	282.6900	+0.810%	235,369	+6.721%
2026-05-04	280.9300	283.3500	278.7500	280.4200	-0.982%	309,975	+7.585%
2026-05-01	289.4400	289.4900	282.0800	283.2000	-1.820%	275,678	+6.529%
2026-04-30	280.3400	288.9000	280.0000	288.4500	+2.893%	545,851	+4.590%
2026-04-29	281.1100	284.5200	279.9200	280.3400	-0.515%	266,057	+7.616%
2026-04-28	283.4300	283.4300	278.8800	281.7900	-0.579%	322,481	+7.062%
2026-04-27	282.7000	285.7200	281.9650	283.4300	+0.379%	211,468	+6.443%
2026-04-24	283.1100	285.0000	278.5500	282.3600	-0.518%	227,846	+6.846%
2026-04-23	280.1700	284.1500	278.6300	283.8300	+1.567%	210,686	+6.292%
2026-04-22	283.5100	283.5200	278.4800	279.4500	-1.157%	224,191	+7.958%
2026-04-21	283.5000	287.0400	282.5800	282.7200	-0.127%	516,980	+6.710%
2026-04-20	281.5900	283.6400	277.3650	283.0800	+0.422%	218,787	+6.574%
2026-04-17	279.0100	285.9900	279.0100	281.8900	+1.876%	386,612	+7.024%
2026-04-16	274.5200	277.6100	273.9600	276.7000	+0.618%	374,974	+9.031%
2026-04-15	277.6100	277.6500	271.1100	275.0000	-1.437%	402,314	+9.705%
2026-04-14	278.4900	281.3700	276.8000	279.0100	+0.331%	315,541	+8.129%
2026-04-13	274.4000	278.3250	272.2700	278.0900	+1.021%	308,163	+8.486%
2026-04-10	276.4400	277.3400	274.4800	275.2800	-0.351%	312,026	+9.594%
2026-04-09	273.7200	279.6300	270.9400	276.2500	+0.612%	428,557	+9.209%
2026-04-08	274.2000	277.3870	273.1800	274.5700	+3.428%	407,378	+9.877%
2026-04-07	262.4500	265.6700	261.4400	265.4700	+0.851%	286,022	+13.644%
2026-04-06	263.0700	264.0050	260.0600	263.2300	+0.049%	231,996	+14.611%
2026-04-02	262.7200	268.2900	260.4600	263.1000	-1.549%	456,772	+14.667%
2026-04-01	267.8500	271.3800	266.4200	267.2400	+0.444%	377,926	+12.891%
2026-03-31	259.9500	267.3850	258.8000	266.0600	+3.865%	419,688	+13.392%
2026-03-30	262.7900	262.7900	253.8500	256.1600	-1.556%	416,025	+17.774%
2026-03-27	263.2300	263.4000	259.1600	260.2100	-1.793%	318,439	+15.941%
2026-03-26	269.0500	272.2150	264.1900	264.9600	-2.175%	247,211	+13.862%
2026-03-25	272.4000	272.6300	268.0400	270.8500	+0.617%	343,226	+11.386%
2026-03-24	265.8100	271.6900	265.0600	269.1900	+0.264%	237,399	+12.073%
2026-03-23	270.4500	271.6600	268.0300	268.4800	+2.189%	217,694	+12.370%
2026-03-20	267.2100	267.2100	260.9100	262.7300	-1.677%	679,177	+14.829%
2026-03-19	264.4700	270.3000	262.5000	267.2100	-0.127%	303,929	+12.904%
2026-03-18	269.5500	272.0900	266.9200	267.5500	-1.273%	277,088	+12.760%
2026-03-17	270.5700	272.5800	266.8900	271.0000	+0.852%	290,177	+11.325%
2026-03-16	269.8600	271.8700	267.6700	268.7100	+0.426%	348,495	+12.273%
2026-03-13	270.1200	271.7850	265.5600	267.5700	-0.049%	301,823	+12.752%
2026-03-12	271.0100	272.2200	267.6300	267.7000	-2.189%	278,941	+12.697%
2026-03-11	271.5800	274.2500	268.5400	273.6900	+0.451%	259,406	+10.231%
2026-03-10	270.3700	277.4800	269.5000	272.4600	+0.357%	233,118	+10.728%
2026-03-09	268.2500	272.8500	264.7400	271.4900	-0.495%	577,304	+11.124%
2026-03-06	276.2000	276.5350	270.9600	272.8400	-2.911%	293,144	+10.574%
2026-03-05	286.1800	287.0700	279.9500	281.0200	-2.566%	302,331	+7.355%
2026-03-04	288.3400	289.7850	285.2900	288.4200	+0.222%	205,687	+4.601%
2026-03-03	286.9300	288.9850	282.5300	287.7800	-1.506%	348,589	+4.834%
2026-03-02	290.3300	293.6100	286.0728	292.1800	-0.429%	341,811	+3.255%
2026-02-27	290.0500	294.2099	286.2900	293.4400	+0.280%	682,305	+2.811%
2026-02-26	292.1200	293.5600	288.4900	292.6200	+0.615%	310,950	+3.100%
2026-02-25	295.9000	298.1690	289.4700	290.8300	-1.353%	337,558	+3.734%
2026-02-24	289.9500	295.6600	289.9500	294.8200	+2.077%	532,081	+2.330%
2026-02-23	291.1500	294.9990	287.5600	288.8200	-0.465%	501,123	+4.456%
2026-02-20	291.7300	296.5550	287.2000	290.1700	-1.279%	610,249	+3.970%
2026-02-19	305.2800	305.2800	293.3500	293.9300	-1.791%	470,771	+2.640%
2026-02-18	296.3800	302.2100	296.3800	299.2900	+0.795%	572,264	+0.802%
2026-02-17	296.7200	298.1800	293.5400	296.9300	-0.423%	461,404	+1.603%
2026-02-13	294.1800	299.3800	293.7800	298.1900	+1.195%	460,535	+1.174%
2026-02-12	295.1600	299.2800	293.3800	294.6700	+0.068%	602,896	+2.382%
2026-02-11	296.5800	300.7900	293.5850	294.4700	-0.450%	697,178	+2.452%
2026-02-10	290.9000	296.0000	288.5800	295.8000	+1.559%	344,476	+1.991%
2026-02-09	290.5400	291.3900	288.9000	291.2600	+0.372%	335,345	+3.581%
2026-02-06	285.0000	291.0100	284.9500	290.1800	+2.693%	507,967	+3.967%
2026-02-05	283.3200	284.9300	279.8700	282.5700	-1.182%	561,680	+6.766%
2026-02-04	279.4600	287.4850	279.4600	285.9500	+2.797%	649,351	+5.504%
2026-02-03	277.0300	282.1800	275.5800	278.1700	+0.455%	396,092	+8.455%
2026-02-02	273.5500	277.0700	273.5500	276.9100	+0.867%	378,659	+8.949%
2026-01-30	272.6600	275.0000	270.4300	274.5300	-0.171%	628,295	+9.893%
2026-01-29	273.1600	275.0850	268.5200	275.0000	+1.125%	678,649	+9.705%
2026-01-28	272.5500	274.6100	270.6800	271.9400	-0.490%	342,803	+10.940%
2026-01-27	270.8000	274.1200	265.1850	273.2800	+0.726%	316,660	+10.396%
2026-01-26	271.0100	272.2900	269.9900	271.3100	+0.013%	355,655	+11.198%
2026-01-23	273.5800	273.5800	270.5200	271.2750	-0.973%	242,162	+11.212%
2026-01-22	274.4700	275.4300	272.0010	273.9400	+0.308%	231,305	+10.130%
2026-01-21	267.9600	274.5500	267.9600	273.1000	+2.638%	358,000	+10.469%
2026-01-20	267.8800	270.5200	265.4500	266.0800	-2.148%	450,182	+13.383%
2026-01-16	270.1300	272.6200	269.4650	271.9200	+0.004%	490,206	+10.948%
2026-01-15	267.9800	272.6150	267.7850	271.9100	+2.015%	475,178	+10.952%
2026-01-14	265.0000	267.0200	261.6100	266.5400	+0.657%	505,793	+13.188%
2026-01-13	262.4000	264.8800	261.5200	264.8000	+0.915%	374,369	+13.931%
2026-01-12	261.2200	263.0200	259.5100	262.4000	+0.452%	342,143	+14.973%
2026-01-09	256.5500	261.6400	255.4100	261.2200	+2.335%	437,101	+15.493%
2026-01-08	251.1500	255.6450	251.1500	255.2600	+0.949%	607,813	+18.189%
2026-01-07	251.7600	253.9900	250.6200	252.8600	+0.341%	523,545	+19.311%
2026-01-06	245.0000	252.2500	245.0000	252.0000	+2.485%	297,489	+19.718%
2026-01-05	240.2500	247.2825	240.2500	245.8900	+2.016%	374,069	+22.693%
2026-01-02	241.1800	241.9200	239.2500	241.0300	+0.250%	305,229	+25.167%
2025-12-31	243.3800	245.2000	240.1900	240.4300	-1.447%	241,145	+25.479%
2025-12-30	243.1400	244.1600	242.2050	243.9600	+0.337%	227,540	+23.664%
2025-12-29	243.9400	245.6617	242.3801	243.1400	-0.348%	335,135	+24.081%
2025-12-26	242.8100	244.1400	242.4400	243.9900	+0.214%	251,453	+23.649%
2025-12-24	242.4100	244.2400	241.4400	243.4700	+0.616%	143,495	+23.913%
2025-12-23	243.3600	243.3600	241.6700	241.9800	-0.567%	298,341	+24.676%
2025-12-22	240.4600	243.7400	240.1275	243.3600	+1.240%	362,689	+23.969%
2025-12-19	238.6400	242.6900	238.4700	240.3800	+0.856%	1,787,622	+25.505%
2025-12-18	239.3200	239.4950	236.2550	238.3400	+0.113%	648,408	+26.580%
2025-12-17	235.7100	239.6200	235.5400	238.0700	+0.719%	658,667	+26.723%
2025-12-16	237.1500	239.7400	235.0600	236.3700	-0.597%	581,251	+27.635%
2025-12-15	237.2000	239.5550	234.6000	237.7900	+0.994%	796,878	+26.872%
2025-12-12	239.4100	239.4100	232.1000	235.4500	+0.435%	729,901	+28.133%
2025-12-11	250.0000	251.4700	231.3900	234.4300	-0.800%	1,518,371	+28.691%
2025-12-10	234.4200	237.4050	233.3450	236.3200	+1.234%	1,006,900	+27.662%
2025-12-09	234.7800	237.3800	233.2700	233.4400	-0.431%	451,747	+29.237%
2025-12-08	238.7400	239.7100	234.4300	234.4500	-1.875%	503,564	+28.680%
2025-12-05	238.1300	240.2600	238.0100	238.9300	+0.218%	360,379	+26.267%
2025-12-04	238.7500	240.6725	237.4600	238.4100	-0.075%	350,313	+26.543%
2025-12-03	236.5400	239.6800	235.4200	238.5900	+0.871%	305,020	+26.447%
2025-12-02	235.6900	237.5550	233.1401	236.5300	+0.638%	282,751	+27.548%
2025-12-01	235.2200	238.0200	234.5350	235.0300	-1.107%	401,623	+28.362%
2025-11-28	237.9500	240.0000	237.3450	237.6600	-0.143%	170,805	+26.942%
2025-11-26	237.5500	240.1750	235.7625	238.0000	-0.138%	296,730	+26.761%
2025-11-25	234.6400	239.3700	234.4400	238.3300	+2.270%	308,257	+26.585%
2025-11-24	233.4000	234.6616	231.3100	233.0400	-0.188%	483,741	+29.458%
2025-11-21	228.4400	236.4000	228.4400	233.4800	+2.368%	533,836	+29.214%
2025-11-20	230.3600	232.4700	226.7000	228.0800	+0.224%	406,360	+32.274%
2025-11-19	226.0100	229.1200	223.2900	227.5700	+0.388%	292,762	+32.570%
2025-11-18	227.6200	228.9400	225.8100	226.6900	-0.483%	334,176	+33.085%
2025-11-17	229.4200	230.9500	226.8300	227.7900	-1.077%	210,475	+32.442%
2025-11-14	231.7200	232.3100	228.9200	230.2700	-1.235%	287,234	+31.016%
2025-11-13	236.0500	237.8150	232.5000	233.1500	-1.308%	305,676	+29.397%
2025-11-12	236.0000	239.4500	235.0550	236.2400	-0.072%	286,953	+27.705%
2025-11-11	235.0900	236.5200	234.0500	236.4100	+0.699%	208,262	+27.613%
2025-11-10	233.7200	235.0000	230.1700	234.7700	+0.929%	218,734	+28.504%
2025-11-07	230.2500	233.4600	228.7900	232.6100	+0.885%	249,162	+29.698%
2025-11-06	234.2000	237.1400	230.3400	230.5700	-1.170%	300,977	+30.845%
2025-11-05	229.7000	234.6100	227.9400	233.3000	+1.294%	315,102	+29.314%
2025-11-04	227.5300	230.9250	227.5300	230.3200	+0.287%	282,748	+30.987%
2025-11-03	231.1700	231.1700	228.1300	229.6600	-0.987%	294,154	+31.364%
2025-10-31	230.9300	233.5200	229.7650	231.9500	+0.069%	517,003	+30.067%
2025-10-30	232.5700	236.7900	231.3600	231.7900	-0.596%	359,790	+30.157%
2025-10-29	234.7000	237.3650	232.0250	233.1800	-0.909%	378,468	+29.381%
2025-10-28	237.1600	238.2100	233.8400	235.3200	-1.271%	264,139	+28.204%
2025-10-27	236.8800	238.9357	236.0700	238.3500	+1.039%	307,186	+26.574%
2025-10-24	238.2400	238.2400	235.7600	235.9000	-0.021%	204,284	+27.889%
2025-10-23	234.3400	237.0700	234.3400	235.9500	+0.769%	226,186	+27.862%
2025-10-22	236.8400	238.0300	233.7300	234.1500	-1.506%	258,573	+28.845%
2025-10-21	235.0300	240.4600	233.3901	237.7300	+0.878%	200,621	+26.904%
2025-10-20	234.4100	236.9500	234.0000	235.6600	+0.994%	186,688	+28.019%
2025-10-17	231.5300	233.5300	230.6000	233.3400	+0.578%	317,934	+29.292%
2025-10-16	232.3900	234.3700	231.1250	232.0000	+0.065%	277,051	+30.039%
2025-10-15	234.0600	235.7700	229.0000	231.8500	-0.651%	212,374	+30.123%
2025-10-14	227.8100	234.9300	225.3200	233.3700	+1.236%	228,421	+29.275%
2025-10-13	229.6800	233.3800	229.5800	230.5200	+1.034%	289,447	+30.874%
2025-10-10	234.3000	236.3600	227.9600	228.1600	-2.396%	485,226	+32.227%
2025-10-09	234.5300	235.3800	231.7700	233.7600	-0.239%	254,058	+29.060%
2025-10-08	230.5800	234.9200	229.1300	234.3200	+1.503%	262,653	+28.751%
2025-10-07	234.9700	235.5200	230.4100	230.8500	-1.397%	161,854	+30.687%
2025-10-06	233.9700	235.2250	230.5800	234.1200	+0.287%	214,541	+28.861%
2025-10-03	232.4400	235.0200	230.0801	233.4500	+0.517%	225,075	+29.231%
2025-10-02	228.3600	232.6700	228.2950	232.2500	+1.619%	294,224	+29.899%
2025-10-01	225.5800	228.6650	225.0001	228.5500	+0.705%	237,621	+32.002%
2025-09-30	226.2600	227.8600	224.2700	226.9500	-0.176%	185,371	+32.932%
2025-09-29	227.9900	228.0150	226.3625	227.3500	+0.154%	278,011	+32.698%
2025-09-26	222.1300	227.5951	222.1300	227.0000	+2.474%	275,162	+32.903%
2025-09-25	221.3100	222.8650	220.4700	221.5200	-0.717%	250,667	+36.191%
2025-09-24	224.5000	226.0300	222.9501	223.1200	-0.765%	239,224	+35.214%
2025-09-23	224.9200	228.1200	224.2400	224.8400	-0.222%	203,058	+34.180%
2025-09-22	225.0700	226.6120	223.0650	225.3400	+0.116%	226,830	+33.882%
2025-09-19	228.1800	228.1800	224.7000	225.0800	-1.120%	603,102	+34.037%
2025-09-18	223.9100	228.3500	223.9100	227.6300	+1.784%	281,484	+32.535%
2025-09-17	226.1300	230.9950	223.2350	223.6400	-1.101%	341,330	+34.900%
2025-09-16	225.9200	227.6500	225.1800	226.1300	+0.093%	306,173	+33.414%
2025-09-15	223.1800	226.8000	223.0000	225.9200	+1.232%	406,490	+33.538%
2025-09-12	227.0200	227.0200	222.8100	223.1700	-2.110%	195,866	+35.184%
2025-09-11	222.7700	228.2250	221.5400	227.9800	+1.904%	393,794	+32.332%
2025-09-10	221.4300	224.0200	221.4300	223.7200	+0.725%	244,113	+34.852%
2025-09-09	225.1600	225.1600	221.0900	222.1100	-1.778%	211,844	+35.829%
2025-09-08	225.7000	227.0874	222.1100	226.1300	+0.489%	401,749	+33.414%
2025-09-05	227.1100	229.0200	223.6900	225.0300	-0.434%	255,820	+34.067%
2025-09-04	222.1600	226.0500	220.3500	226.0100	+1.820%	206,836	+33.485%
2025-09-03	221.9800	222.9300	220.4068	221.9700	-0.328%	258,049	+35.915%
2025-09-02	223.4300	223.4300	220.0600	222.7000	-1.062%	261,203	+35.469%
2025-08-29	224.9600	226.5800	224.1200	225.0900	+0.187%	282,203	+34.031%
2025-08-28	227.2200	227.2200	223.2400	224.6700	-0.443%	214,716	+34.281%
2025-08-27	225.3500	227.6600	224.0717	225.6700	-0.300%	245,922	+33.686%
2025-08-26	225.8200	228.7900	225.0000	226.3500	+0.248%	607,289	+33.285%
2025-08-25	226.6400	228.0500	224.5400	225.7900	-0.607%	408,249	+33.615%
2025-08-22	221.1400	229.1500	220.4100	227.1700	+3.292%	651,733	+32.804%
2025-08-21	226.6400	235.7100	219.6000	219.9300	+3.002%	1,522,118	+37.175%
2025-08-20	216.5000	217.2318	213.2300	213.5200	-1.830%	601,308	+41.294%
2025-08-19	215.3000	218.1900	214.4050	217.5000	+1.588%	253,127	+38.708%
2025-08-18	213.1600	214.9276	211.5000	214.1000	+0.309%	250,690	+40.911%
2025-08-15	218.4400	218.4400	213.0800	213.4400	-1.740%	319,892	+41.347%
2025-08-14	219.6900	219.6900	216.1400	217.2200	-1.968%	225,200	+38.887%
2025-08-13	216.4000	222.1100	216.4000	221.5800	+2.683%	258,706	+36.154%
2025-08-12	212.3100	216.0100	210.8800	215.7900	+2.460%	191,038	+39.807%
2025-08-11	211.4900	212.1550	209.6350	210.6100	-0.204%	233,415	+43.246%
2025-08-08	212.1700	213.2925	210.1150	211.0400	-0.481%	268,817	+42.954%
2025-08-07	213.2400	214.6165	211.0400	212.0600	+0.440%	304,813	+42.266%
2025-08-06	214.1700	214.2550	210.6950	211.1300	-1.332%	316,468	+42.893%
2025-08-05	213.5700	214.7900	211.4850	213.9800	+0.715%	299,206	+40.990%
2025-08-04	208.7400	212.6900	208.3650	212.4600	+1.534%	376,517	+41.998%
2025-08-01	210.3700	210.6400	207.0800	209.2500	-2.315%	422,073	+44.177%
2025-07-31	215.5300	218.2000	213.5700	214.2100	-0.718%	656,012	+40.838%
2025-07-30	219.9000	219.9600	214.8250	215.7600	-2.021%	398,852	+39.827%
2025-07-29	219.4700	220.9100	217.5600	220.2100	+0.378%	278,273	+37.001%
2025-07-28	220.8700	221.1000	218.5400	219.3800	-0.661%	164,717	+37.519%
2025-07-25	220.3500	220.9100	217.4800	220.8400	+0.771%	241,621	+36.610%
2025-07-24	219.4500	220.3300	217.7800	219.1500	-0.400%	224,058	+37.664%
2025-07-23	219.5600	220.7000	218.6400	220.0300	+0.792%	488,981	+37.113%
2025-07-22	215.1600	218.6700	214.3800	218.3000	+1.867%	282,735	+38.200%
2025-07-21	217.1100	218.8900	213.9900	214.3000	-1.276%	281,342	+40.779%
2025-07-18	218.2000	218.7000	215.2300	217.0700	-0.184%	457,181	+38.983%
2025-07-17	213.3500	217.9550	213.2494	217.4700	+2.094%	426,829	+38.727%
2025-07-16	215.1300	216.0300	210.4300	213.0100	-0.879%	385,228	+41.632%
2025-07-15	219.6400	220.0350	214.4950	214.9000	-1.616%	313,797	+40.386%
2025-07-14	219.7200	220.5500	217.8600	218.4300	-1.082%	247,067	+38.117%
2025-07-11	221.2000	221.9150	218.8400	220.8200	-1.053%	272,748	+36.623%
2025-07-10	222.5400	226.1400	222.4200	223.1700	+0.509%	246,039	+35.184%
2025-07-09	221.9800	223.6200	219.7400	222.0400	+0.244%	165,584	+35.872%
2025-07-08	218.7400	223.6000	218.6950	221.5000	+1.239%	227,956	+36.203%
2025-07-07	221.2800	223.3600	217.8100	218.7900	-1.791%	228,154	+37.890%
2025-07-03	223.1800	224.6500	222.7100	222.7800	+0.013%	169,669	+35.421%
2025-07-02	220.2900	222.8300	219.5700	222.7500	+1.030%	342,362	+35.439%
2025-07-01	213.2400	223.8600	213.2400	220.4800	+2.850%	396,147	+36.833%
2025-06-30	214.6600	214.9500	213.1100	214.3700	-0.349%	354,437	+40.733%
2025-06-27	215.4700	216.2800	213.4900	215.1200	+0.098%	510,824	+40.243%
2025-06-26	213.7700	216.0401	213.1634	214.9100	+1.030%	337,061	+40.380%
2025-06-25	213.0000	213.9000	210.3000	212.7200	-0.300%	488,089	+41.825%
2025-06-24	214.1200	215.3600	212.4800	213.3600	+0.160%	415,804	+41.400%
2025-06-23	209.3900	213.2600	207.5100	213.0200	+1.656%	429,796	+41.625%
2025-06-20	215.0000	215.4700	209.4700	209.5500	-1.864%	1,803,951	+43.970%
2025-06-18	212.9200	215.5499	211.6600	213.5300	-0.276%	483,031	+41.287%
2025-06-17	215.9600	219.0400	213.3700	214.1200	-1.955%	530,936	+40.898%
2025-06-16	216.3000	219.5600	215.4900	218.3900	+1.880%	464,940	+38.143%
2025-06-13	216.3000	217.6900	214.0200	214.3600	-1.683%	378,304	+40.740%
2025-06-12	218.6600	219.9500	217.1100	218.0300	-0.570%	413,014	+38.371%
2025-06-11	223.0800	223.9500	218.9450	219.2800	-1.888%	498,090	+37.582%
2025-06-10	219.8000	223.9100	218.8100	223.5000	+1.924%	410,657	+34.984%
2025-06-09	215.7200	220.9500	214.4700	219.2800	+2.105%	464,092	+37.582%
2025-06-06	216.2100	216.7200	213.7300	214.7600	+0.567%	218,094	+40.478%
2025-06-05	213.5500	214.9700	211.8700	213.5500	+0.159%	383,638	+41.274%
2025-06-04	212.7800	213.9210	211.0000	213.2100	+0.424%	408,261	+41.499%
2025-06-03	212.5000	214.8700	211.3500	212.3100	+0.061%	394,501	+42.099%
2025-06-02	210.3600	212.7400	206.9950	212.1800	+0.090%	694,916	+42.186%
2025-05-30	211.2400	213.9390	209.7000	211.9900	+1.445%	908,624	+42.313%
2025-05-29	209.8600	218.0000	205.1725	208.9700	+6.759%	908,550	+44.370%
2025-05-28	196.9100	198.6600	195.2900	195.7400	-1.146%	442,638	+54.128%
2025-05-27	195.7500	198.5700	194.6800	198.0100	+2.394%	354,283	+52.361%
2025-05-23	192.6300	193.8155	191.9900	193.3800	-1.256%	319,091	+56.009%
2025-05-22	195.5000	197.1400	194.1800	195.8400	-0.321%	299,661	+54.049%
2025-05-21	200.7700	201.3050	196.2100	196.4700	-2.930%	261,980	+53.555%
2025-05-20	203.3900	204.4600	201.3900	202.4000	-1.003%	194,286	+49.056%
2025-05-19	203.0400	205.0150	202.2950	204.4500	-0.438%	303,069	+47.562%
2025-05-16	201.4900	205.6400	200.5100	205.3500	+2.113%	313,932	+46.915%
2025-05-15	201.3200	202.0000	199.0700	201.1000	-0.015%	277,467	+50.020%
2025-05-14	201.1500	202.9950	200.0200	201.1300	-0.726%	316,207	+49.998%
2025-05-13	203.4200	204.7900	201.5650	202.6000	-0.197%	294,268	+48.909%
2025-05-12	200.5300	203.7200	200.0000	203.0000	+5.389%	420,059	+48.616%
2025-05-09	194.4100	195.1800	192.2300	192.6200	-0.762%	251,360	+56.624%
2025-05-08	191.6400	196.3500	190.8050	194.1000	+2.541%	277,120	+55.430%
2025-05-07	188.9200	190.3700	188.2200	189.2900	+0.451%	295,662	+59.380%
2025-05-06	189.7200	190.8600	187.8900	188.4400	-1.289%	229,511	+60.099%
2025-05-05	190.9500	193.3400	190.7000	190.9000	-1.006%	268,461	+58.036%
2025-05-02	193.9000	194.3200	191.9600	192.8400	+1.303%	333,191	+56.446%
2025-05-01	189.9000	192.2700	187.2407	190.3600	+0.417%	435,603	+58.484%
2025-04-30	186.5000	190.0900	184.5800	189.5700	+0.429%	638,757	+59.144%
2025-04-29	188.4700	190.4950	187.7900	188.7600	+0.032%	248,564	+59.827%
2025-04-28	188.8900	191.8400	187.1000	188.7000	+0.255%	245,622	+59.878%
2025-04-25	189.2400	189.2400	187.3400	188.2200	-0.649%	219,632	+60.286%
2025-04-24	185.1000	189.8500	183.9101	189.4500	+2.555%	298,459	+59.245%
2025-04-23	186.9000	192.1000	184.3200	184.7300	+0.912%	255,786	+63.314%
2025-04-22	179.2900	183.5400	176.8600	183.0600	+3.359%	302,354	+64.804%
2025-04-21	178.6200	179.6900	174.5900	177.1100	-2.046%	389,801	+70.340%
2025-04-17	180.6900	182.6700	179.5600	180.8100	+0.066%	404,281	+66.855%
2025-04-16	183.0900	183.6300	178.9337	180.6900	-1.311%	249,814	+66.966%
2025-04-15	183.8100	186.2600	182.2900	183.0900	-0.737%	272,384	+64.777%
2025-04-14	187.0700	187.8350	182.1400	184.4500	-0.598%	449,119	+63.562%
2025-04-11	181.0400	185.8400	178.9600	185.5600	+2.497%	622,407	+62.584%
2025-04-10	183.0500	183.1560	175.2500	181.0400	-3.337%	666,807	+66.643%
2025-04-09	165.9900	187.8800	165.0300	187.2900	+11.808%	767,059	+61.082%
2025-04-08	175.4800	177.8725	165.0672	167.5100	-1.926%	716,288	+80.103%
2025-04-07	179.8000	180.8600	168.7600	170.8000	-3.355%	1,024,427	+76.633%
2025-04-04	180.5800	180.8577	173.3550	176.7300	-5.183%	707,560	+70.707%
2025-04-03	196.6400	197.7700	186.2300	186.3900	-8.340%	450,740	+61.860%
2025-04-02	199.1900	203.7100	198.3430	203.3500	+1.194%	234,776	+48.360%
2025-04-01	200.8500	202.6900	199.1700	200.9500	-0.382%	284,911	+50.132%
2025-03-31	200.0000	203.4900	197.0000	201.7200	+0.629%	382,168	+49.559%
2025-03-28	206.2300	206.4450	200.3400	200.4600	-2.948%	300,382	+50.499%
2025-03-27	205.8700	208.1600	204.7750	206.5500	0.000%	253,936	+46.061%
2025-03-26	206.1200	208.2850	205.4700	206.5500	+0.301%	191,645	+46.061%
2025-03-25	208.4000	209.8900	203.7300	205.9300	-0.795%	282,085	+46.501%
2025-03-24	205.0100	209.1300	204.5700	207.5800	+1.825%	276,644	+45.337%
2025-03-21	203.9600	205.3400	201.5200	203.8600	-0.866%	502,202	+47.989%
2025-03-20	205.6300	208.5000	205.1700	205.6400	-1.405%	271,989	+46.708%
2025-03-19	208.0300	209.5900	206.2450	208.5700	+0.019%	264,996	+44.647%
2025-03-18	210.3000	211.4899	207.3500	208.5300	-1.021%	236,089	+44.675%
2025-03-17	207.5700	211.9700	207.5700	210.6800	+1.581%	268,714	+43.198%
2025-03-14	203.4500	207.7800	203.4500	207.4000	+2.678%	286,895	+45.463%
2025-03-13	204.2400	206.2450	200.7700	201.9900	-1.348%	345,357	+49.359%
2025-03-12	206.5400	210.3450	204.6000	204.7500	-0.612%	322,239	+47.346%
2025-03-11	213.1000	213.2750	204.8450	206.0100	-3.008%	307,480	+46.444%
2025-03-10	213.8200	216.4800	211.3500	212.4000	-1.352%	379,845	+42.039%
2025-03-07	211.0000	215.9500	210.3850	215.3100	+1.782%	394,805	+40.119%
2025-03-06	208.6500	212.4800	208.2700	211.5400	+0.523%	311,337	+42.616%
2025-03-05	207.0000	210.7341	207.0000	210.4400	+1.883%	313,819	+43.362%
2025-03-04	207.4300	209.8500	205.1800	206.5500	-0.266%	487,427	+46.061%
2025-03-03	211.3000	212.1300	206.3000	207.1000	-1.517%	367,496	+45.674%
2025-02-28	209.9200	210.8332	207.3850	210.2900	+0.377%	532,367	+43.464%
2025-02-27	210.9900	213.3300	209.2500	209.5000	-0.706%	334,268	+44.005%
2025-02-26	215.2600	216.6600	210.9200	210.9900	-1.856%	369,236	+42.988%
2025-02-25	213.5600	217.0700	212.6000	214.9800	+1.024%	380,195	+40.334%
2025-02-24	214.2550	214.5500	207.3950	212.8000	-1.225%	387,785	+41.772%
2025-02-21	218.4500	219.1800	213.9600	215.4400	-1.378%	299,073	+40.034%
2025-02-20	211.7600	221.5900	211.7600	218.4500	+0.331%	453,870	+38.105%
2025-02-19	218.3000	220.2400	216.3350	217.7300	-0.815%	543,791	+38.562%
2025-02-18	216.4000	220.0400	215.8700	219.5200	+1.432%	353,621	+37.432%
2025-02-14	218.7700	220.8100	216.0600	216.4200	-0.396%	295,846	+39.400%
2025-02-13	215.0000	217.7500	214.2300	217.2800	+1.376%	276,248	+38.848%
2025-02-12	213.4400	215.6870	212.4100	214.3300	-1.075%	221,312	+40.760%
2025-02-11	216.2000	220.0857	215.6600	216.6600	-0.065%	195,783	+39.246%
2025-02-10	216.1800	217.1550	214.0000	216.8000	+1.124%	222,254	+39.156%
2025-02-07	216.0800	217.3550	213.1000	214.3900	-0.423%	220,242	+40.720%
2025-02-06	216.9400	218.4800	214.3100	215.3000	-0.116%	267,722	+40.125%
2025-02-05	217.8400	217.8450	214.3400	215.5500	-0.728%	252,700	+39.963%
2025-02-04	216.0100	219.0350	215.8350	217.1300	+0.226%	262,917	+38.944%
2025-02-03	218.0800	218.3200	213.3300	216.6400	-1.626%	287,776	+39.259%
2025-01-31	220.3500	223.4400	219.3300	220.2200	-0.186%	391,326	+36.995%
2025-01-30	219.4700	222.4561	218.8500	220.6300	+1.220%	211,964	+36.740%
2025-01-29	220.2100	222.1757	217.8800	217.9700	-1.147%	220,685	+38.409%
2025-01-28	224.5200	224.5200	219.7500	220.5000	-1.593%	269,094	+36.821%
2025-01-27	218.0000	224.2900	217.4700	224.0700	+2.751%	303,718	+34.641%
2025-01-24	219.3900	220.2900	216.7300	218.0700	-0.647%	290,861	+38.345%
2025-01-23	219.7700	221.4000	217.2800	219.4900	+0.036%	340,819	+37.450%
2025-01-22	221.3600	221.9100	218.1700	219.4100	-0.350%	326,836	+37.501%
2025-01-21	218.1500	221.3970	216.9200	220.1800	+1.756%	372,077	+37.020%
2025-01-17	215.5500	217.5600	214.7950	216.3800	+1.197%	458,256	+39.426%
2025-01-16	211.0100	215.0000	211.0100	213.8200	+1.106%	590,857	+41.095%
2025-01-15	210.5600	213.5700	208.9500	211.4800	+1.962%	673,928	+42.657%
2025-01-14	204.4100	207.4900	203.8850	207.4100	+1.756%	330,956	+45.456%
2025-01-13	199.1500	204.0600	199.0050	203.8300	+1.854%	404,754	+48.011%
2025-01-10	199.7100	200.3100	196.8324	200.1200	-0.975%	578,464	+50.755%
2025-01-08	204.7900	205.8500	201.8200	202.0900	-1.626%	426,191	+49.285%
2025-01-07	206.7900	208.6100	204.4800	205.4300	-0.739%	236,005	+46.858%

document.getElementById("yy4FF7").onerror = function(){this.style.display='none';}; .dark-mode .dL0sLt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dL0sLt{ color: #333333; background-color: white; border: 2px solid #333333; }NDSNNordson Corpstock NASDAQ

NDSN
Nordson Corp
stock NASDAQ