Nordson Corporation (NDSN) Historical Stock Data
238.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDSN is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 238.75 | 238.41 | ↓$0.34 (-0.14%) | 237.46 | 240.67 | 350.31K |
| 2025-12-03 | 236.54 | 238.59 | ↑$2.05 (0.87%) | 235.42 | 239.68 | 305.02K |
| 2025-12-02 | 235.69 | 236.53 | ↑$0.84 (0.36%) | 233.14 | 237.56 | 282.75K |
| 2025-12-01 | 235.22 | 235.03 | ↓$0.19 (-0.08%) | 234.54 | 238.02 | 401.62K |
| 2025-11-28 | 237.95 | 237.66 | ↓$0.29 (-0.12%) | 237.35 | 240.00 | 170.81K |
| 2025-11-26 | 237.55 | 238.00 | ↑$0.45 (0.19%) | 235.76 | 240.18 | 296.73K |
| 2025-11-25 | 234.64 | 238.33 | ↑$3.69 (1.57%) | 234.44 | 239.37 | 308.26K |
| 2025-11-24 | 233.40 | 233.04 | ↓$0.36 (-0.15%) | 231.31 | 234.66 | 483.74K |
| 2025-11-21 | 228.44 | 233.48 | ↑$5.04 (2.21%) | 228.44 | 236.40 | 533.84K |
| 2025-11-20 | 230.36 | 228.08 | ↓$2.28 (-0.99%) | 226.70 | 232.47 | 406.36K |
| 2025-11-19 | 226.01 | 227.57 | ↑$1.56 (0.69%) | 223.29 | 229.12 | 292.76K |
| 2025-11-18 | 227.62 | 226.69 | ↓$0.93 (-0.41%) | 225.81 | 228.94 | 334.18K |
| 2025-11-17 | 229.42 | 227.79 | ↓$1.63 (-0.71%) | 226.83 | 230.95 | 210.47K |
| 2025-11-14 | 231.72 | 230.27 | ↓$1.45 (-0.63%) | 228.92 | 232.31 | 287.23K |
| 2025-11-13 | 236.05 | 233.15 | ↓$2.90 (-1.23%) | 232.50 | 237.82 | 305.68K |
| 2025-11-12 | 236.00 | 236.24 | ↑$0.24 (0.10%) | 235.06 | 239.45 | 286.95K |
| 2025-11-11 | 235.09 | 236.41 | ↑$1.32 (0.56%) | 234.05 | 236.52 | 208.26K |
| 2025-11-10 | 233.72 | 234.77 | ↑$1.05 (0.45%) | 230.17 | 235.00 | 218.73K |
| 2025-11-07 | 230.25 | 232.61 | ↑$2.36 (1.02%) | 228.79 | 233.46 | 249.16K |
| 2025-11-06 | 234.20 | 230.57 | ↓$3.63 (-1.55%) | 230.34 | 237.14 | 300.98K |
| 2025-11-05 | 229.70 | 233.30 | ↑$3.60 (1.57%) | 227.94 | 234.61 | 315.10K |
| 2025-11-04 | 227.53 | 230.32 | ↑$2.79 (1.23%) | 227.53 | 230.93 | 282.75K |
| 2025-11-03 | 231.17 | 229.66 | ↓$1.51 (-0.65%) | 228.13 | 231.17 | 294.15K |
| 2025-10-31 | 230.93 | 231.95 | ↑$1.02 (0.44%) | 229.77 | 233.52 | 517K |
| 2025-10-30 | 232.57 | 231.79 | ↓$0.78 (-0.34%) | 231.36 | 236.79 | 359.79K |
| 2025-10-29 | 234.70 | 233.18 | ↓$1.52 (-0.65%) | 232.03 | 237.37 | 378.47K |
| 2025-10-28 | 237.16 | 235.32 | ↓$1.84 (-0.78%) | 233.84 | 238.21 | 264.14K |
| 2025-10-27 | 236.88 | 238.35 | ↑$1.47 (0.62%) | 236.07 | 238.94 | 307.19K |
| 2025-10-24 | 238.24 | 235.90 | ↓$2.34 (-0.98%) | 235.76 | 238.24 | 204.28K |
| 2025-10-23 | 234.34 | 235.95 | ↑$1.61 (0.69%) | 234.34 | 237.07 | 226.19K |
Create an account or log in to view more rows.
$NDSN To the moon!!
$NDSN pump up the volume
$NDSN Green by EOD guarentee
$NDSN Pamp it higher...
$NDSN Call or puts monday?
$NDSN Bears go home!
$NDSN I do it for the thrills!
$NDSN bear trap dude
$NDSN already bouncing back.
$NDSN ugh oh
we heatin back up