Dark

NDSN
Nordson Corp
stock NASDAQ

At Close

Sep 30, 2026 4:00:00 PM EDT

327.83USD-0.516%(-1.70)397,211

313.64Bid 328.18Ask 14.54Spread

Pre-market

0.00USD-100.000%(-329.53)0

After-hours

Sep 29, 2026 4:08:30 PM EDT

329.53USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	331.2700	331.2700	327.6400	327.8300	-0.516%	397,211	0.000%
2026-09-29	332.0800	332.9250	326.1110	329.5300	-0.540%	324,521	-0.516%
2026-09-28	324.4500	332.9000	322.9200	331.3200	+1.704%	370,652	-1.053%
2026-09-25	325.1200	326.7000	323.0600	325.7700	+0.776%	271,805	+0.632%
2026-09-24	320.2000	324.9900	319.2100	323.2600	+0.572%	333,570	+1.414%
2026-09-23	318.4000	322.6700	316.3750	321.4200	+0.547%	373,470	+1.994%
2026-09-22	315.2700	320.2700	314.3578	319.6700	+1.692%	257,740	+2.553%
2026-09-21	313.1800	315.9900	310.4950	314.3500	+0.892%	310,553	+4.288%
2026-09-18	312.2600	312.2700	309.1478	311.5700	-0.055%	843,574	+5.219%
2026-09-17	314.0000	315.7200	311.3150	311.7400	+0.880%	274,361	+5.161%
2026-09-16	310.6600	312.2700	306.0250	309.0200	-0.074%	366,740	+6.087%
2026-09-15	310.3800	311.3600	306.8000	309.2500	+0.305%	632,950	+6.008%
2026-09-14	309.2300	311.5500	307.5500	308.3100	-1.959%	285,455	+6.331%
2026-09-11	310.8200	315.3900	309.5900	314.4700	+2.283%	267,053	+4.248%
2026-09-10	309.4800	310.0500	306.9201	307.4500	-2.067%	297,811	+6.629%
2026-09-09	316.0600	318.1200	313.4900	313.9400	-0.903%	306,526	+4.424%
2026-09-08	318.1000	319.1200	314.9500	316.8000	-0.490%	279,395	+3.482%
2026-09-04	317.0800	321.1000	317.0800	318.3600	+0.274%	428,941	+2.975%
2026-09-03	316.6300	317.8900	311.9000	317.4900	+0.272%	213,313	+3.257%
2026-09-02	316.7200	320.9719	314.1400	316.6300	+0.709%	322,303	+3.537%
2026-09-01	321.1900	322.0000	311.5600	314.4000	-2.275%	390,569	+4.272%
2026-08-31	322.6800	324.7700	319.8100	321.7200	-0.884%	434,979	+1.899%
2026-08-28	328.7700	334.0300	324.2550	324.5900	-1.889%	343,010	+0.998%
2026-08-27	335.0000	337.5350	330.3500	330.8400	-1.118%	275,376	-0.910%
2026-08-26	335.4500	339.1200	332.5501	334.5800	+0.300%	353,079	-2.017%
2026-08-25	334.5100	336.4300	332.4200	333.5800	-0.105%	344,532	-1.724%
2026-08-24	331.6300	335.1700	330.4200	333.9300	+0.509%	439,636	-1.827%
2026-08-21	338.0500	338.5450	328.8695	332.2400	-0.735%	700,285	-1.327%
2026-08-20	316.0000	336.6950	308.4200	334.7000	+7.996%	1,255,874	-2.053%
2026-08-19	304.2100	311.0000	302.9150	309.9200	+1.877%	616,995	+5.779%
2026-08-18	309.4100	309.4100	304.1600	304.2100	-1.814%	563,373	+7.764%
2026-08-17	307.3900	311.4700	307.0200	309.8300	+0.360%	423,696	+5.810%
2026-08-14	309.5900	311.4800	307.3820	308.7200	-0.410%	400,669	+6.190%
2026-08-13	311.3600	312.1450	306.9601	309.9900	-0.408%	234,690	+5.755%
2026-08-12	313.6600	314.5600	309.4100	311.2600	-0.032%	332,831	+5.324%
2026-08-11	309.1200	312.9500	309.1200	311.3600	+0.867%	303,757	+5.290%
2026-08-10	310.0100	310.4400	307.1000	308.6850	-0.460%	224,840	+6.202%
2026-08-07	309.2000	311.4100	307.6984	310.1100	+0.366%	243,068	+5.714%
2026-08-06	311.3150	315.6800	308.4000	308.9800	-0.544%	299,834	+6.101%
2026-08-05	312.1600	313.7900	308.4600	310.6700	+0.323%	307,313	+5.524%
2026-08-04	303.2500	310.5550	300.8600	309.6700	+2.330%	368,030	+5.864%
2026-08-03	298.6500	303.5750	298.6500	302.6200	+1.625%	326,494	+8.331%
2026-07-31	296.2400	298.9650	292.9700	297.7800	+0.864%	300,861	+10.091%
2026-07-30	297.7300	298.8400	293.1150	295.2300	+0.085%	254,135	+11.042%
2026-07-29	300.4600	301.5600	294.3900	294.9800	-2.534%	492,390	+11.136%
2026-07-28	299.3700	303.4899	296.6400	302.6500	+1.769%	322,939	+8.320%
2026-07-27	296.7400	300.0000	294.0000	297.3900	+0.548%	239,331	+10.236%
2026-07-24	294.4200	296.8900	293.1300	295.7700	+1.256%	214,124	+10.840%
2026-07-23	289.0500	293.7800	289.0500	292.1000	+0.175%	192,869	+12.232%
2026-07-22	289.8700	293.9100	288.5650	291.5900	+0.524%	247,196	+12.428%
2026-07-21	288.0200	291.1400	284.9500	290.0700	+1.693%	338,132	+13.018%
2026-07-20	290.3400	290.5000	283.0100	285.2400	-1.294%	298,209	+14.931%
2026-07-17	291.0300	296.7350	288.7100	288.9800	-1.493%	454,687	+13.444%
2026-07-16	286.2100	294.2850	286.2100	293.3600	+1.943%	412,601	+11.750%
2026-07-15	286.6000	288.4600	284.0100	287.7700	+0.328%	771,155	+13.921%
2026-07-14	290.4300	292.4400	286.4100	286.8300	+0.084%	276,589	+14.294%
2026-07-13	286.6000	290.2650	285.1700	286.5900	-0.003%	236,586	+14.390%
2026-07-10	286.2100	290.1400	285.7900	286.6000	+0.080%	195,050	+14.386%
2026-07-09	287.1100	288.4800	284.7400	286.3700	+0.874%	291,646	+14.478%
2026-07-08	286.0300	288.2650	280.3800	283.8900	-0.748%	415,357	+15.478%
2026-07-07	292.6200	292.7450	284.5800	286.0300	-2.598%	278,579	+14.614%
2026-07-06	291.3400	297.6911	289.5300	293.6600	+1.130%	276,314	+11.636%
2026-07-02	295.9700	297.6500	287.8850	290.3800	-1.779%	380,564	+12.897%
2026-07-01	300.5200	301.0000	294.7910	295.6400	-2.005%	657,226	+10.888%
2026-06-30	303.8000	306.5650	301.4600	301.6900	-0.156%	556,587	+8.665%
2026-06-29	300.0800	302.6100	298.4450	302.1600	+0.229%	324,998	+8.495%
2026-06-26	303.5300	305.2400	298.1450	301.4700	-1.041%	463,344	+8.744%
2026-06-25	299.5900	307.7400	298.6400	304.6400	+2.881%	323,106	+7.612%
2026-06-24	291.9500	298.9300	291.9500	296.1100	+1.732%	339,138	+10.712%
2026-06-23	291.3700	294.4299	287.0300	291.0700	-1.352%	394,778	+12.629%
2026-06-22	295.4900	298.0400	293.0800	295.0600	-0.291%	435,621	+11.106%
2026-06-18	293.6000	297.9900	291.8800	295.9200	+1.964%	1,381,201	+10.783%
2026-06-17	292.9000	297.6100	289.1300	290.2200	-0.915%	525,150	+12.959%
2026-06-16	294.3300	296.8800	292.6900	292.9000	+0.226%	241,912	+11.926%
2026-06-15	292.1800	297.0700	292.0700	292.2400	+1.398%	815,865	+12.178%
2026-06-12	288.1500	289.0250	286.0000	288.2100	+0.903%	260,630	+13.747%
2026-06-11	281.8600	288.6000	280.7200	285.6300	+2.534%	459,811	+14.774%
2026-06-10	289.9300	292.9600	278.3600	278.5700	-3.984%	359,623	+17.683%
2026-06-09	285.1100	290.5500	284.3900	290.1300	+2.806%	371,965	+12.994%
2026-06-08	283.5200	284.9000	281.9500	282.2100	-0.184%	359,213	+16.165%
2026-06-05	285.5300	285.7300	281.7200	282.7300	-1.309%	317,001	+15.952%
2026-06-04	290.0000	292.0400	286.2400	286.4800	-1.026%	344,633	+14.434%
2026-06-03	287.4300	291.6400	287.1010	289.4500	+0.598%	258,265	+13.260%
2026-06-02	281.3300	288.2200	280.5400	287.7300	+2.282%	283,741	+13.937%
2026-06-01	284.5400	284.8700	278.7800	281.3100	-2.095%	339,411	+16.537%
2026-05-29	289.4000	289.4000	286.4100	287.3300	-0.274%	543,877	+14.095%
2026-05-28	288.3000	288.5700	284.1750	288.1200	-0.215%	390,221	+13.782%
2026-05-27	289.9500	290.1200	285.5350	288.7400	+0.316%	483,731	+13.538%
2026-05-26	292.3900	296.8590	286.0000	287.8300	-0.714%	609,796	+13.897%
2026-05-22	289.2000	291.1604	285.3750	289.9000	+1.091%	558,354	+13.084%
2026-05-21	278.9900	287.9100	276.2250	286.7700	+3.827%	750,655	+14.318%
2026-05-20	272.5400	277.3800	270.5000	276.2000	+1.679%	410,093	+18.693%
2026-05-19	275.0800	275.1600	270.2600	271.6400	-1.850%	479,625	+20.685%
2026-05-18	275.9000	277.5300	274.6350	276.7600	+0.684%	323,060	+18.453%
2026-05-15	278.5800	278.8200	274.0100	274.8800	-1.927%	616,513	+19.263%
2026-05-14	279.7600	282.1600	278.0300	280.2800	+0.484%	304,330	+16.965%
2026-05-13	281.4100	282.7550	277.9600	278.9300	-0.793%	267,074	+17.531%
2026-05-12	282.5100	283.3550	278.1900	281.1600	-0.245%	338,497	+16.599%
2026-05-11	283.4700	285.8699	279.4900	281.8500	-0.593%	398,824	+16.314%
2026-05-08	285.6500	286.4240	282.6404	283.5300	-0.211%	442,943	+15.624%
2026-05-07	288.0000	289.6900	282.3700	284.1300	-0.979%	353,934	+15.380%
2026-05-06	286.2600	290.0200	286.2000	286.9400	+1.503%	260,959	+14.250%
2026-05-05	281.8200	284.6600	279.3200	282.6900	+0.810%	235,369	+15.968%
2026-05-04	280.9300	283.3500	278.7500	280.4200	-0.982%	309,975	+16.907%
2026-05-01	289.4400	289.4900	282.0800	283.2000	-1.820%	275,678	+15.759%
2026-04-30	280.3400	288.9000	280.0000	288.4500	+2.893%	545,851	+13.652%
2026-04-29	281.1100	284.5200	279.9200	280.3400	-0.515%	266,057	+16.940%
2026-04-28	283.4300	283.4300	278.8800	281.7900	-0.579%	322,481	+16.338%
2026-04-27	282.7000	285.7200	281.9650	283.4300	+0.379%	211,468	+15.665%
2026-04-24	283.1100	285.0000	278.5500	282.3600	-0.518%	227,846	+16.104%
2026-04-23	280.1700	284.1500	278.6300	283.8300	+1.567%	210,686	+15.502%
2026-04-22	283.5100	283.5200	278.4800	279.4500	-1.157%	224,191	+17.313%
2026-04-21	283.5000	287.0400	282.5800	282.7200	-0.127%	516,980	+15.956%
2026-04-20	281.5900	283.6400	277.3650	283.0800	+0.422%	218,787	+15.808%
2026-04-17	279.0100	285.9900	279.0100	281.8900	+1.876%	386,612	+16.297%
2026-04-16	274.5200	277.6100	273.9600	276.7000	+0.618%	374,974	+18.478%
2026-04-15	277.6100	277.6500	271.1100	275.0000	-1.437%	402,314	+19.211%
2026-04-14	278.4900	281.3700	276.8000	279.0100	+0.331%	315,541	+17.498%
2026-04-13	274.4000	278.3250	272.2700	278.0900	+1.021%	308,163	+17.886%
2026-04-10	276.4400	277.3400	274.4800	275.2800	-0.351%	312,026	+19.090%
2026-04-09	273.7200	279.6300	270.9400	276.2500	+0.612%	428,557	+18.671%
2026-04-08	274.2000	277.3870	273.1800	274.5700	+3.428%	407,378	+19.398%
2026-04-07	262.4500	265.6700	261.4400	265.4700	+0.851%	286,022	+23.490%
2026-04-06	263.0700	264.0050	260.0600	263.2300	+0.049%	231,996	+24.541%
2026-04-02	262.7200	268.2900	260.4600	263.1000	-1.549%	456,772	+24.603%
2026-04-01	267.8500	271.3800	266.4200	267.2400	+0.444%	377,926	+22.673%
2026-03-31	259.9500	267.3850	258.8000	266.0600	+3.865%	419,688	+23.217%
2026-03-30	262.7900	262.7900	253.8500	256.1600	-1.556%	416,025	+27.979%
2026-03-27	263.2300	263.4000	259.1600	260.2100	-1.793%	318,439	+25.987%
2026-03-26	269.0500	272.2150	264.1900	264.9600	-2.175%	247,211	+23.728%
2026-03-25	272.4000	272.6300	268.0400	270.8500	+0.617%	343,226	+21.037%
2026-03-24	265.8100	271.6900	265.0600	269.1900	+0.264%	237,399	+21.784%
2026-03-23	270.4500	271.6600	268.0300	268.4800	+2.189%	217,694	+22.106%
2026-03-20	267.2100	267.2100	260.9100	262.7300	-1.677%	679,177	+24.778%
2026-03-19	264.4700	270.3000	262.5000	267.2100	-0.127%	303,929	+22.686%
2026-03-18	269.5500	272.0900	266.9200	267.5500	-1.273%	277,088	+22.530%
2026-03-17	270.5700	272.5800	266.8900	271.0000	+0.852%	290,177	+20.970%
2026-03-16	269.8600	271.8700	267.6700	268.7100	+0.426%	348,495	+22.001%
2026-03-13	270.1200	271.7850	265.5600	267.5700	-0.049%	301,823	+22.521%
2026-03-12	271.0100	272.2200	267.6300	267.7000	-2.189%	278,941	+22.462%
2026-03-11	271.5800	274.2500	268.5400	273.6900	+0.451%	259,406	+19.782%
2026-03-10	270.3700	277.4800	269.5000	272.4600	+0.357%	233,118	+20.322%
2026-03-09	268.2500	272.8500	264.7400	271.4900	-0.495%	577,304	+20.752%
2026-03-06	276.2000	276.5350	270.9600	272.8400	-2.911%	293,144	+20.155%
2026-03-05	286.1800	287.0700	279.9500	281.0200	-2.566%	302,331	+16.657%
2026-03-04	288.3400	289.7850	285.2900	288.4200	+0.222%	205,687	+13.664%
2026-03-03	286.9300	288.9850	282.5300	287.7800	-1.506%	348,589	+13.917%
2026-03-02	290.3300	293.6100	286.0728	292.1800	-0.429%	341,811	+12.201%
2026-02-27	290.0500	294.2099	286.2900	293.4400	+0.280%	682,305	+11.720%
2026-02-26	292.1200	293.5600	288.4900	292.6200	+0.615%	310,950	+12.033%
2026-02-25	295.9000	298.1690	289.4700	290.8300	-1.353%	337,558	+12.722%
2026-02-24	289.9500	295.6600	289.9500	294.8200	+2.077%	532,081	+11.197%
2026-02-23	291.1500	294.9990	287.5600	288.8200	-0.465%	501,123	+13.507%
2026-02-20	291.7300	296.5550	287.2000	290.1700	-1.279%	610,249	+12.979%
2026-02-19	305.2800	305.2800	293.3500	293.9300	-1.791%	470,771	+11.533%
2026-02-18	296.3800	302.2100	296.3800	299.2900	+0.795%	572,264	+9.536%
2026-02-17	296.7200	298.1800	293.5400	296.9300	-0.423%	461,404	+10.406%
2026-02-13	294.1800	299.3800	293.7800	298.1900	+1.195%	460,535	+9.940%
2026-02-12	295.1600	299.2800	293.3800	294.6700	+0.068%	602,896	+11.253%
2026-02-11	296.5800	300.7900	293.5850	294.4700	-0.450%	697,178	+11.329%
2026-02-10	290.9000	296.0000	288.5800	295.8000	+1.559%	344,476	+10.828%
2026-02-09	290.5400	291.3900	288.9000	291.2600	+0.372%	335,345	+12.556%
2026-02-06	285.0000	291.0100	284.9500	290.1800	+2.693%	507,967	+12.975%
2026-02-05	283.3200	284.9300	279.8700	282.5700	-1.182%	561,680	+16.017%
2026-02-04	279.4600	287.4850	279.4600	285.9500	+2.797%	649,351	+14.646%
2026-02-03	277.0300	282.1800	275.5800	278.1700	+0.455%	396,092	+17.852%
2026-02-02	273.5500	277.0700	273.5500	276.9100	+0.867%	378,659	+18.389%
2026-01-30	272.6600	275.0000	270.4300	274.5300	-0.171%	628,295	+19.415%
2026-01-29	273.1600	275.0850	268.5200	275.0000	+1.125%	678,649	+19.211%
2026-01-28	272.5500	274.6100	270.6800	271.9400	-0.490%	342,803	+20.552%
2026-01-27	270.8000	274.1200	265.1850	273.2800	+0.726%	316,660	+19.961%
2026-01-26	271.0100	272.2900	269.9900	271.3100	+0.013%	355,655	+20.832%
2026-01-23	273.5800	273.5800	270.5200	271.2750	-0.973%	242,162	+20.848%
2026-01-22	274.4700	275.4300	272.0010	273.9400	+0.308%	231,305	+19.672%
2026-01-21	267.9600	274.5500	267.9600	273.1000	+2.638%	358,000	+20.040%
2026-01-20	267.8800	270.5200	265.4500	266.0800	-2.148%	450,182	+23.207%
2026-01-16	270.1300	272.6200	269.4650	271.9200	+0.004%	490,206	+20.561%
2026-01-15	267.9800	272.6150	267.7850	271.9100	+2.015%	475,178	+20.566%
2026-01-14	265.0000	267.0200	261.6100	266.5400	+0.657%	505,793	+22.995%
2026-01-13	262.4000	264.8800	261.5200	264.8000	+0.915%	374,369	+23.803%
2026-01-12	261.2200	263.0200	259.5100	262.4000	+0.452%	342,143	+24.935%
2026-01-09	256.5500	261.6400	255.4100	261.2200	+2.335%	437,101	+25.500%
2026-01-08	251.1500	255.6450	251.1500	255.2600	+0.949%	607,813	+28.430%
2026-01-07	251.7600	253.9900	250.6200	252.8600	+0.341%	523,545	+29.649%
2026-01-06	245.0000	252.2500	245.0000	252.0000	+2.485%	297,489	+30.091%
2026-01-05	240.2500	247.2825	240.2500	245.8900	+2.016%	374,069	+33.324%
2026-01-02	241.1800	241.9200	239.2500	241.0300	+0.250%	305,229	+36.012%
2025-12-31	243.3800	245.2000	240.1900	240.4300	-1.447%	241,145	+36.352%
2025-12-30	243.1400	244.1600	242.2050	243.9600	+0.337%	227,540	+34.379%
2025-12-29	243.9400	245.6617	242.3801	243.1400	-0.348%	335,135	+34.832%
2025-12-26	242.8100	244.1400	242.4400	243.9900	+0.214%	251,453	+34.362%
2025-12-24	242.4100	244.2400	241.4400	243.4700	+0.616%	143,495	+34.649%
2025-12-23	243.3600	243.3600	241.6700	241.9800	-0.567%	298,341	+35.478%
2025-12-22	240.4600	243.7400	240.1275	243.3600	+1.240%	362,689	+34.710%
2025-12-19	238.6400	242.6900	238.4700	240.3800	+0.856%	1,787,622	+36.380%
2025-12-18	239.3200	239.4950	236.2550	238.3400	+0.113%	648,408	+37.547%
2025-12-17	235.7100	239.6200	235.5400	238.0700	+0.719%	658,667	+37.703%
2025-12-16	237.1500	239.7400	235.0600	236.3700	-0.597%	581,251	+38.694%
2025-12-15	237.2000	239.5550	234.6000	237.7900	+0.994%	796,878	+37.865%
2025-12-12	239.4100	239.4100	232.1000	235.4500	+0.435%	729,901	+39.236%
2025-12-11	250.0000	251.4700	231.3900	234.4300	-0.800%	1,518,371	+39.841%
2025-12-10	234.4200	237.4050	233.3450	236.3200	+1.234%	1,006,900	+38.723%
2025-12-09	234.7800	237.3800	233.2700	233.4400	-0.431%	451,747	+40.434%
2025-12-08	238.7400	239.7100	234.4300	234.4500	-1.875%	503,564	+39.829%
2025-12-05	238.1300	240.2600	238.0100	238.9300	+0.218%	360,379	+37.208%
2025-12-04	238.7500	240.6725	237.4600	238.4100	-0.075%	350,313	+37.507%
2025-12-03	236.5400	239.6800	235.4200	238.5900	+0.871%	305,020	+37.403%
2025-12-02	235.6900	237.5550	233.1401	236.5300	+0.638%	282,751	+38.600%
2025-12-01	235.2200	238.0200	234.5350	235.0300	-1.107%	401,623	+39.484%
2025-11-28	237.9500	240.0000	237.3450	237.6600	-0.143%	170,805	+37.941%
2025-11-26	237.5500	240.1750	235.7625	238.0000	-0.138%	296,730	+37.744%
2025-11-25	234.6400	239.3700	234.4400	238.3300	+2.270%	308,257	+37.553%
2025-11-24	233.4000	234.6616	231.3100	233.0400	-0.188%	483,741	+40.675%
2025-11-21	228.4400	236.4000	228.4400	233.4800	+2.368%	533,836	+40.410%
2025-11-20	230.3600	232.4700	226.7000	228.0800	+0.224%	406,360	+43.735%
2025-11-19	226.0100	229.1200	223.2900	227.5700	+0.388%	292,762	+44.057%
2025-11-18	227.6200	228.9400	225.8100	226.6900	-0.483%	334,176	+44.616%
2025-11-17	229.4200	230.9500	226.8300	227.7900	-1.077%	210,475	+43.918%
2025-11-14	231.7200	232.3100	228.9200	230.2700	-1.235%	287,234	+42.368%
2025-11-13	236.0500	237.8150	232.5000	233.1500	-1.308%	305,676	+40.609%
2025-11-12	236.0000	239.4500	235.0550	236.2400	-0.072%	286,953	+38.770%
2025-11-11	235.0900	236.5200	234.0500	236.4100	+0.699%	208,262	+38.670%
2025-11-10	233.7200	235.0000	230.1700	234.7700	+0.929%	218,734	+39.639%
2025-11-07	230.2500	233.4600	228.7900	232.6100	+0.885%	249,162	+40.935%
2025-11-06	234.2000	237.1400	230.3400	230.5700	-1.170%	300,977	+42.182%
2025-11-05	229.7000	234.6100	227.9400	233.3000	+1.294%	315,102	+40.519%
2025-11-04	227.5300	230.9250	227.5300	230.3200	+0.287%	282,748	+42.337%
2025-11-03	231.1700	231.1700	228.1300	229.6600	-0.987%	294,154	+42.746%
2025-10-31	230.9300	233.5200	229.7650	231.9500	+0.069%	517,003	+41.336%
2025-10-30	232.5700	236.7900	231.3600	231.7900	-0.596%	359,790	+41.434%
2025-10-29	234.7000	237.3650	232.0250	233.1800	-0.909%	378,468	+40.591%
2025-10-28	237.1600	238.2100	233.8400	235.3200	-1.271%	264,139	+39.312%
2025-10-27	236.8800	238.9357	236.0700	238.3500	+1.039%	307,186	+37.541%
2025-10-24	238.2400	238.2400	235.7600	235.9000	-0.021%	204,284	+38.970%
2025-10-23	234.3400	237.0700	234.3400	235.9500	+0.769%	226,186	+38.940%
2025-10-22	236.8400	238.0300	233.7300	234.1500	-1.506%	258,573	+40.009%
2025-10-21	235.0300	240.4600	233.3901	237.7300	+0.878%	200,621	+37.900%
2025-10-20	234.4100	236.9500	234.0000	235.6600	+0.994%	186,688	+39.111%
2025-10-17	231.5300	233.5300	230.6000	233.3400	+0.578%	317,934	+40.495%
2025-10-16	232.3900	234.3700	231.1250	232.0000	+0.065%	277,051	+41.306%
2025-10-15	234.0600	235.7700	229.0000	231.8500	-0.651%	212,374	+41.397%
2025-10-14	227.8100	234.9300	225.3200	233.3700	+1.236%	228,421	+40.476%
2025-10-13	229.6800	233.3800	229.5800	230.5200	+1.034%	289,447	+42.213%
2025-10-10	234.3000	236.3600	227.9600	228.1600	-2.396%	485,226	+43.684%
2025-10-09	234.5300	235.3800	231.7700	233.7600	-0.239%	254,058	+40.242%
2025-10-08	230.5800	234.9200	229.1300	234.3200	+1.503%	262,653	+39.907%
2025-10-07	234.9700	235.5200	230.4100	230.8500	-1.397%	161,854	+42.010%
2025-10-06	233.9700	235.2250	230.5800	234.1200	+0.287%	214,541	+40.026%
2025-10-03	232.4400	235.0200	230.0801	233.4500	+0.517%	225,075	+40.428%
2025-10-02	228.3600	232.6700	228.2950	232.2500	+1.619%	294,224	+41.154%
2025-10-01	225.5800	228.6650	225.0001	228.5500	+0.705%	237,621	+43.439%
2025-09-30	226.2600	227.8600	224.2700	226.9500	-0.176%	185,371	+44.450%
2025-09-29	227.9900	228.0150	226.3625	227.3500	+0.154%	278,011	+44.196%
2025-09-26	222.1300	227.5951	222.1300	227.0000	+2.474%	275,162	+44.419%
2025-09-25	221.3100	222.8650	220.4700	221.5200	-0.717%	250,667	+47.991%
2025-09-24	224.5000	226.0300	222.9501	223.1200	-0.765%	239,224	+46.930%
2025-09-23	224.9200	228.1200	224.2400	224.8400	-0.222%	203,058	+45.806%
2025-09-22	225.0700	226.6120	223.0650	225.3400	+0.116%	226,830	+45.482%
2025-09-19	228.1800	228.1800	224.7000	225.0800	-1.120%	603,102	+45.650%
2025-09-18	223.9100	228.3500	223.9100	227.6300	+1.784%	281,484	+44.019%
2025-09-17	226.1300	230.9950	223.2350	223.6400	-1.101%	341,330	+46.588%
2025-09-16	225.9200	227.6500	225.1800	226.1300	+0.093%	306,173	+44.974%
2025-09-15	223.1800	226.8000	223.0000	225.9200	+1.232%	406,490	+45.109%
2025-09-12	227.0200	227.0200	222.8100	223.1700	-2.110%	195,866	+46.897%
2025-09-11	222.7700	228.2250	221.5400	227.9800	+1.904%	393,794	+43.798%
2025-09-10	221.4300	224.0200	221.4300	223.7200	+0.725%	244,113	+46.536%
2025-09-09	225.1600	225.1600	221.0900	222.1100	-1.778%	211,844	+47.598%
2025-09-08	225.7000	227.0874	222.1100	226.1300	+0.489%	401,749	+44.974%
2025-09-05	227.1100	229.0200	223.6900	225.0300	-0.434%	255,820	+45.683%
2025-09-04	222.1600	226.0500	220.3500	226.0100	+1.820%	206,836	+45.051%
2025-09-03	221.9800	222.9300	220.4068	221.9700	-0.328%	258,049	+47.691%
2025-09-02	223.4300	223.4300	220.0600	222.7000	-1.062%	261,203	+47.207%
2025-08-29	224.9600	226.5800	224.1200	225.0900	+0.187%	282,203	+45.644%
2025-08-28	227.2200	227.2200	223.2400	224.6700	-0.443%	214,716	+45.916%
2025-08-27	225.3500	227.6600	224.0717	225.6700	-0.300%	245,922	+45.270%
2025-08-26	225.8200	228.7900	225.0000	226.3500	+0.248%	607,289	+44.833%
2025-08-25	226.6400	228.0500	224.5400	225.7900	-0.607%	408,249	+45.192%
2025-08-22	221.1400	229.1500	220.4100	227.1700	+3.292%	651,733	+44.310%
2025-08-21	226.6400	235.7100	219.6000	219.9300	+3.002%	1,522,118	+49.061%
2025-08-20	216.5000	217.2318	213.2300	213.5200	-1.830%	601,308	+53.536%
2025-08-19	215.3000	218.1900	214.4050	217.5000	+1.588%	253,127	+50.726%
2025-08-18	213.1600	214.9276	211.5000	214.1000	+0.309%	250,690	+53.120%
2025-08-15	218.4400	218.4400	213.0800	213.4400	-1.740%	319,892	+53.594%
2025-08-14	219.6900	219.6900	216.1400	217.2200	-1.968%	225,200	+50.921%
2025-08-13	216.4000	222.1100	216.4000	221.5800	+2.683%	258,706	+47.951%
2025-08-12	212.3100	216.0100	210.8800	215.7900	+2.460%	191,038	+51.921%
2025-08-11	211.4900	212.1550	209.6350	210.6100	-0.204%	233,415	+55.657%
2025-08-08	212.1700	213.2925	210.1150	211.0400	-0.481%	268,817	+55.340%
2025-08-07	213.2400	214.6165	211.0400	212.0600	+0.440%	304,813	+54.593%
2025-08-06	214.1700	214.2550	210.6950	211.1300	-1.332%	316,468	+55.274%
2025-08-05	213.5700	214.7900	211.4850	213.9800	+0.715%	299,206	+53.206%
2025-08-04	208.7400	212.6900	208.3650	212.4600	+1.534%	376,517	+54.302%
2025-08-01	210.3700	210.6400	207.0800	209.2500	-2.315%	422,073	+56.669%
2025-07-31	215.5300	218.2000	213.5700	214.2100	-0.718%	656,012	+53.041%
2025-07-30	219.9000	219.9600	214.8250	215.7600	-2.021%	398,852	+51.942%
2025-07-29	219.4700	220.9100	217.5600	220.2100	+0.378%	278,273	+48.872%
2025-07-28	220.8700	221.1000	218.5400	219.3800	-0.661%	164,717	+49.435%
2025-07-25	220.3500	220.9100	217.4800	220.8400	+0.771%	241,621	+48.447%
2025-07-24	219.4500	220.3300	217.7800	219.1500	-0.400%	224,058	+49.592%
2025-07-23	219.5600	220.7000	218.6400	220.0300	+0.792%	488,981	+48.993%
2025-07-22	215.1600	218.6700	214.3800	218.3000	+1.867%	282,735	+50.174%
2025-07-21	217.1100	218.8900	213.9900	214.3000	-1.276%	281,342	+52.977%
2025-07-18	218.2000	218.7000	215.2300	217.0700	-0.184%	457,181	+51.025%
2025-07-17	213.3500	217.9550	213.2494	217.4700	+2.094%	426,829	+50.747%
2025-07-16	215.1300	216.0300	210.4300	213.0100	-0.879%	385,228	+53.904%
2025-07-15	219.6400	220.0350	214.4950	214.9000	-1.616%	313,797	+52.550%
2025-07-14	219.7200	220.5500	217.8600	218.4300	-1.082%	247,067	+50.085%
2025-07-11	221.2000	221.9150	218.8400	220.8200	-1.053%	272,748	+48.460%
2025-07-10	222.5400	226.1400	222.4200	223.1700	+0.509%	246,039	+46.897%
2025-07-09	221.9800	223.6200	219.7400	222.0400	+0.244%	165,584	+47.645%
2025-07-08	218.7400	223.6000	218.6950	221.5000	+1.239%	227,956	+48.005%
2025-07-07	221.2800	223.3600	217.8100	218.7900	-1.791%	228,154	+49.838%
2025-07-03	223.1800	224.6500	222.7100	222.7800	+0.013%	169,669	+47.154%
2025-07-02	220.2900	222.8300	219.5700	222.7500	+1.030%	342,362	+47.174%
2025-07-01	213.2400	223.8600	213.2400	220.4800	+2.850%	396,147	+48.689%
2025-06-30	214.6600	214.9500	213.1100	214.3700	-0.349%	354,437	+52.927%
2025-06-27	215.4700	216.2800	213.4900	215.1200	+0.098%	510,824	+52.394%
2025-06-26	213.7700	216.0401	213.1634	214.9100	+1.030%	337,061	+52.543%
2025-06-25	213.0000	213.9000	210.3000	212.7200	-0.300%	488,089	+54.113%
2025-06-24	214.1200	215.3600	212.4800	213.3600	+0.160%	415,804	+53.651%
2025-06-23	209.3900	213.2600	207.5100	213.0200	+1.656%	429,796	+53.896%
2025-06-20	215.0000	215.4700	209.4700	209.5500	-1.864%	1,803,951	+56.445%
2025-06-18	212.9200	215.5499	211.6600	213.5300	-0.276%	483,031	+53.529%
2025-06-17	215.9600	219.0400	213.3700	214.1200	-1.955%	530,936	+53.106%
2025-06-16	216.3000	219.5600	215.4900	218.3900	+1.880%	464,940	+50.112%
2025-06-13	216.3000	217.6900	214.0200	214.3600	-1.683%	378,304	+52.934%
2025-06-12	218.6600	219.9500	217.1100	218.0300	-0.570%	413,014	+50.360%
2025-06-11	223.0800	223.9500	218.9450	219.2800	-1.888%	498,090	+49.503%
2025-06-10	219.8000	223.9100	218.8100	223.5000	+1.924%	410,657	+46.680%
2025-06-09	215.7200	220.9500	214.4700	219.2800	+2.105%	464,092	+49.503%
2025-06-06	216.2100	216.7200	213.7300	214.7600	+0.567%	218,094	+52.649%
2025-06-05	213.5500	214.9700	211.8700	213.5500	+0.159%	383,638	+53.514%
2025-06-04	212.7800	213.9210	211.0000	213.2100	+0.424%	408,261	+53.759%
2025-06-03	212.5000	214.8700	211.3500	212.3100	+0.061%	394,501	+54.411%
2025-06-02	210.3600	212.7400	206.9950	212.1800	+0.090%	694,916	+54.506%
2025-05-30	211.2400	213.9390	209.7000	211.9900	+1.445%	908,624	+54.644%
2025-05-29	209.8600	218.0000	205.1725	208.9700	+6.759%	908,550	+56.879%
2025-05-28	196.9100	198.6600	195.2900	195.7400	-1.146%	442,638	+67.482%
2025-05-27	195.7500	198.5700	194.6800	198.0100	+2.394%	354,283	+65.562%
2025-05-23	192.6300	193.8155	191.9900	193.3800	-1.256%	319,091	+69.526%
2025-05-22	195.5000	197.1400	194.1800	195.8400	-0.321%	299,661	+67.397%
2025-05-21	200.7700	201.3050	196.2100	196.4700	-2.930%	261,980	+66.860%
2025-05-20	203.3900	204.4600	201.3900	202.4000	-1.003%	194,286	+61.971%
2025-05-19	203.0400	205.0150	202.2950	204.4500	-0.438%	303,069	+60.347%
2025-05-16	201.4900	205.6400	200.5100	205.3500	+2.113%	313,932	+59.645%
2025-05-15	201.3200	202.0000	199.0700	201.1000	-0.015%	277,467	+63.018%
2025-05-14	201.1500	202.9950	200.0200	201.1300	-0.726%	316,207	+62.994%
2025-05-13	203.4200	204.7900	201.5650	202.6000	-0.197%	294,268	+61.811%
2025-05-12	200.5300	203.7200	200.0000	203.0000	+5.389%	420,059	+61.493%
2025-05-09	194.4100	195.1800	192.2300	192.6200	-0.762%	251,360	+70.195%
2025-05-08	191.6400	196.3500	190.8050	194.1000	+2.541%	277,120	+68.897%
2025-05-07	188.9200	190.3700	188.2200	189.2900	+0.451%	295,662	+73.189%
2025-05-06	189.7200	190.8600	187.8900	188.4400	-1.289%	229,511	+73.970%
2025-05-05	190.9500	193.3400	190.7000	190.9000	-1.006%	268,461	+71.729%
2025-05-02	193.9000	194.3200	191.9600	192.8400	+1.303%	333,191	+70.001%
2025-05-01	189.9000	192.2700	187.2407	190.3600	+0.417%	435,603	+72.216%
2025-04-30	186.5000	190.0900	184.5800	189.5700	+0.429%	638,757	+72.933%
2025-04-29	188.4700	190.4950	187.7900	188.7600	+0.032%	248,564	+73.676%
2025-04-28	188.8900	191.8400	187.1000	188.7000	+0.255%	245,622	+73.731%
2025-04-25	189.2400	189.2400	187.3400	188.2200	-0.649%	219,632	+74.174%
2025-04-24	185.1000	189.8500	183.9101	189.4500	+2.555%	298,459	+73.043%
2025-04-23	186.9000	192.1000	184.3200	184.7300	+0.912%	255,786	+77.464%
2025-04-22	179.2900	183.5400	176.8600	183.0600	+3.359%	302,354	+79.083%
2025-04-21	178.6200	179.6900	174.5900	177.1100	-2.046%	389,801	+85.100%
2025-04-17	180.6900	182.6700	179.5600	180.8100	+0.066%	404,281	+81.312%
2025-04-16	183.0900	183.6300	178.9337	180.6900	-1.311%	249,814	+81.432%
2025-04-15	183.8100	186.2600	182.2900	183.0900	-0.737%	272,384	+79.054%
2025-04-14	187.0700	187.8350	182.1400	184.4500	-0.598%	449,119	+77.734%
2025-04-11	181.0400	185.8400	178.9600	185.5600	+2.497%	622,407	+76.671%
2025-04-10	183.0500	183.1560	175.2500	181.0400	-3.337%	666,807	+81.082%

document.getElementById("SYX17T").onerror = function(){this.style.display='none';}; .dark-mode .tscKlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tscKlM{ color: #333333; background-color: white; border: 2px solid #333333; }NDSNNordson Corpstock NASDAQ

NDSN
Nordson Corp
stock NASDAQ