Nordson Corporation (NDSN) Historical Stock Data
259.12 ↓1.68 (-0.64%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NDSN is down -0.10% a day on average. There have been 14 days where Nordson Corporation closed green and 16 days where NDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 263.99 | 262.59 | ↓$1.40 (-0.53%) | 261.91 | 264.31 | 154.80K |
| 2024-03-18 | 263.60 | 263.65 | ↑$0.05 (0.02%) | 262.88 | 266.07 | 172.24K |
| 2024-03-15 | 263.00 | 263.20 | ↑$0.20 (0.08%) | 262.65 | 265.80 | 516.34K |
| 2024-03-14 | 264.71 | 264.18 | ↓$0.53 (-0.20%) | 261.10 | 264.71 | 216.09K |
| 2024-03-13 | 264.03 | 264.95 | ↑$0.92 (0.35%) | 263.16 | 265.22 | 181.06K |
| 2024-03-12 | 262.85 | 263.87 | ↑$1.02 (0.39%) | 261.54 | 264.30 | 197.58K |
| 2024-03-11 | 264.71 | 263.23 | ↓$1.48 (-0.56%) | 260.98 | 264.71 | 156.37K |
| 2024-03-08 | 267.39 | 264.76 | ↓$2.63 (-0.98%) | 263.58 | 268.91 | 212.56K |
| 2024-03-07 | 266.66 | 267.39 | ↑$0.73 (0.27%) | 265.32 | 268.54 | 132.07K |
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