Nordson Corporation - Common Stock (NDSN)

296.95
-4.74 (-1.57%)
NASDAQ· Last Trade: Jul 1st, 1:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nordson Corporation - Common Stock (NDSN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026303.80306.56301.46301.69556,588301.69
6/29/2026300.08302.61298.44302.16324,993302.16
6/26/2026303.53305.24298.14301.47463,344301.47
6/25/2026299.59307.74298.64304.64323,106304.64
6/24/2026291.95298.93291.95296.11339,137296.11
6/23/2026291.37294.43287.03291.07394,778291.07
6/22/2026295.49298.04293.08295.06435,609295.06
6/18/2026293.60297.99292.83295.921,381,201295.92
6/17/2026292.90297.61289.13290.22525,150289.40
6/16/2026294.33296.88292.69292.90241,912292.07
6/15/2026292.18297.07292.07292.24815,865291.41
6/12/2026288.15289.02286.00288.21260,630287.40
6/11/2026281.86288.60280.72285.63459,810284.82
6/10/2026289.93292.96278.36278.57359,623277.78
6/09/2026285.11290.55284.39290.13371,965289.31
6/08/2026283.52284.90281.95282.21359,213281.41
6/05/2026285.53285.73281.72282.73317,001281.93
6/04/2026290.00292.04286.24286.48344,633285.67
6/03/2026287.43291.64287.10289.45258,265288.63
6/02/2026281.33288.22280.54287.73283,737286.92
6/01/2026284.54284.87278.78281.31339,411280.51
5/29/2026289.40289.40286.41287.33543,877286.52
5/28/2026288.30288.57284.18288.12390,210287.31
5/27/2026289.95290.12285.54288.74483,711287.92
5/26/2026292.39296.86286.00287.83609,795287.02
5/22/2026289.20291.16285.38289.90558,354289.08
5/21/2026278.99287.91276.23286.77750,655285.96
5/20/2026272.54277.38270.50276.20410,077275.42
5/19/2026275.08275.16270.26271.64479,625270.87
5/18/2026275.90277.53274.63276.76323,060275.98
5/15/2026278.58278.82274.01274.88616,513274.10
5/14/2026279.76282.16278.03280.28304,330279.49
5/13/2026281.41282.75277.96278.93267,069278.14
5/12/2026282.51283.36278.19281.16338,497280.37
5/11/2026283.47285.87279.49281.85398,824281.05
5/08/2026285.65286.42282.64283.53442,943282.73
5/07/2026288.00289.69282.37284.13353,934283.33
5/06/2026286.26290.02286.20286.94260,959286.13
5/05/2026281.82284.66279.32282.69235,369281.89
5/04/2026280.93283.35278.75280.42309,973279.63
5/01/2026289.44289.49282.08283.20275,678282.40
4/30/2026280.34288.90280.00288.45545,851287.63
4/29/2026281.11284.52279.92280.34265,948279.55
4/28/2026283.43283.43278.88281.79322,507280.99
4/27/2026282.70285.72281.96283.43211,494282.63
4/24/2026283.11285.00278.55282.36227,846281.56
4/23/2026280.17284.15278.63283.83210,686283.03
4/22/2026283.51283.52278.48279.45224,186278.66
4/21/2026283.50287.04282.58282.72517,005281.92
4/20/2026281.59283.64277.37283.08230,909282.28
4/17/2026279.01285.99279.01281.89386,612281.09
4/16/2026274.52277.61273.96276.70374,971275.92
4/15/2026277.61277.65271.11275.00402,314274.22
4/14/2026278.49281.37276.80279.01315,541278.22
4/13/2026274.40278.32272.27278.09308,163277.30
4/10/2026276.44277.34274.48275.28312,046274.50
4/09/2026273.72279.63270.94276.25428,560275.47
4/08/2026274.20277.39273.18274.57407,378273.79
4/07/2026262.45265.67261.44265.47286,012264.72
4/06/2026263.07264.00260.06263.31231,996262.57
4/02/2026262.72268.29260.46263.10456,772262.36
4/01/2026267.85271.38266.42267.24377,926266.49