Nordson Corporation (NDSN) Historical Stock Data
260.95 ↑2.76 (1.07%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NDSN is down -0.03% a day on average. There have been 15 days where Nordson Corporation closed green and 15 days where NDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 257.93 | 260.95 | ↑$3.02 (1.17%) | 257.20 | 263.67 | 260.27K |
| 2024-04-30 | 261.75 | 258.19 | ↓$3.56 (-1.36%) | 257.87 | 262.53 | 249.16K |
| 2024-04-29 | 260.96 | 262.49 | ↑$1.53 (0.59%) | 260.09 | 262.90 | 135.91K |
| 2024-04-26 | 259.42 | 260.40 | ↑$0.98 (0.38%) | 259.01 | 261.88 | 165.65K |
| 2024-04-25 | 258.61 | 259.66 | ↑$1.05 (0.41%) | 255.78 | 260.87 | 202.83K |
| 2024-04-24 | 261.42 | 260.06 | ↓$1.36 (-0.52%) | 258.16 | 262.66 | 162.54K |
| 2024-04-23 | 261.69 | 262.08 | ↑$0.39 (0.15%) | 258.51 | 262.92 | 192.32K |
| 2024-04-22 | 260.78 | 260.52 | ↓$0.26 (-0.10%) | 258.88 | 262.92 | 145.58K |
| 2024-04-19 | 258.67 | 259.59 | ↑$0.92 (0.36%) | 257.71 | 261.10 | 145.24K |
| 2024-04-18 | 262.30 | 259.12 | ↓$3.18 (-1.21%) | 258.82 | 262.73 | 105.41K |
| 2024-04-17 | 262.98 | 260.80 | ↓$2.18 (-0.83%) | 260.28 | 263.23 | 133.79K |
| 2024-04-16 | 262.00 | 262.66 | ↑$0.66 (0.25%) | 260.99 | 264.01 | 143.62K |
| 2024-04-15 | 266.57 | 263.13 | ↓$3.44 (-1.29%) | 262.39 | 267.70 | 138.88K |
| 2024-04-12 | 267.07 | 264.65 | ↓$2.42 (-0.91%) | 262.74 | 267.07 | 218.67K |
| 2024-04-11 | 271.55 | 268.89 | ↓$2.66 (-0.98%) | 268.56 | 271.55 | 247.17K |
| 2024-04-10 | 269.83 | 271.77 | ↑$1.94 (0.72%) | 269.32 | 272.31 | 252.05K |
| 2024-04-09 | 272.22 | 273.76 | ↑$1.54 (0.57%) | 269.43 | 273.76 | 165.74K |
| 2024-04-08 | 272.01 | 271.25 | ↓$0.76 (-0.28%) | 270.96 | 272.77 | 184.87K |
| 2024-04-05 | 271.64 | 271.13 | ↓$0.51 (-0.19%) | 269.32 | 272.06 | 171.65K |
| 2024-04-04 | 273.00 | 270.80 | ↓$2.20 (-0.81%) | 269.59 | 278.00 | 350.60K |
| 2024-04-03 | 268.96 | 273.00 | ↑$4.04 (1.50%) | 268.96 | 273.28 | 217.39K |
| 2024-04-02 | 271.28 | 270.27 | ↓$1.01 (-0.37%) | 268.83 | 271.46 | 238.03K |
| 2024-04-01 | 274.54 | 271.69 | ↓$2.85 (-1.04%) | 271.65 | 274.82 | 194.95K |
| 2024-03-28 | 274.24 | 274.54 | ↑$0.30 (0.11%) | 272.18 | 276.09 | 232.21K |
| 2024-03-27 | 270.11 | 273.74 | ↑$3.63 (1.34%) | 268.88 | 273.93 | 192.46K |
| 2024-03-26 | 267.39 | 268.43 | ↑$1.04 (0.39%) | 266.31 | 270.18 | 278.92K |
| 2024-03-25 | 269.09 | 267.15 | ↓$1.94 (-0.72%) | 266.58 | 269.51 | 199.34K |
| 2024-03-22 | 270.99 | 268.52 | ↓$2.47 (-0.91%) | 266.94 | 270.99 | 189.63K |
| 2024-03-21 | 265.72 | 270.14 | ↑$4.42 (1.66%) | 265.72 | 270.74 | 153.18K |
| 2024-03-20 | 261.93 | 264.95 | ↑$3.02 (1.15%) | 261.61 | 265.03 | 215.53K |
Create an account or log in to view more rows.
$NDSN ugh oh
we heatin back up
$NDSN Games being played here.
$NDSN Take it Bears !
$NDSN Just buy and hold
$NDSN very nice
$NDSN Nope
$NDSN what happened
$NDSN BUY BUY BUY BUY
$NDSN hold
$NDSN my hands are made out of diamonds