Nordson Corporation (NDSN) Historical Stock Data
238.05 ↑2.78 (1.18%)
As of January 27, 2023, 11:59am EST.
Historical Data
In the past 30 trading days, NDSN is down -0.24% a day on average. There have been 13 days where Nordson Corporation closed green and 17 days where NDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 236.98 | 235.27 | ↓$1.71 (-0.72%) | 233.33 | 236.98 | 240.91K |
| 2023-01-25 | 241.39 | 235.02 | ↓$6.37 (-2.64%) | 233.66 | 241.39 | 349.23K |
| 2023-01-24 | 237.84 | 242.45 | ↑$4.61 (1.94%) | 237.35 | 242.91 | 244.77K |
| 2023-01-23 | 234.15 | 238.10 | ↑$3.95 (1.69%) | 233.48 | 238.61 | 270.56K |
| 2023-01-20 | 228.38 | 233.82 | ↑$5.44 (2.38%) | 228.35 | 234.46 | 317.28K |
| 2023-01-19 | 237.67 | 228.37 | ↓$9.30 (-3.91%) | 227.84 | 237.67 | 263.09K |
| 2023-01-18 | 243.05 | 238.51 | ↓$4.54 (-1.87%) | 238.42 | 245.06 | 245.11K |
| 2023-01-17 | 244.20 | 242.05 | ↓$2.15 (-0.88%) | 241.87 | 246.61 | 218.76K |
| 2023-01-13 | 239.17 | 243.84 | ↑$4.67 (1.95%) | 239.17 | 244.29 | 125.47K |
| 2023-01-12 | 244.01 | 242.15 | ↓$1.86 (-0.76%) | 242.07 | 244.39 | 139.86K |
| 2023-01-11 | 242.96 | 243.87 | ↑$0.91 (0.37%) | 242.33 | 244.45 | 217.87K |
| 2023-01-10 | 240.36 | 241.45 | ↑$1.09 (0.45%) | 238.81 | 242.11 | 159.14K |
| 2023-01-09 | 237.79 | 241.24 | ↑$3.45 (1.45%) | 237.25 | 243.40 | 221.71K |
| 2023-01-06 | 232.04 | 235.77 | ↑$3.73 (1.61%) | 232.04 | 237.00 | 158.61K |
| 2023-01-05 | 237.33 | 229.74 | ↓$7.59 (-3.20%) | 229.51 | 237.58 | 217.44K |
| 2023-01-04 | 239.86 | 237.75 | ↓$2.11 (-0.88%) | 235.77 | 240.30 | 288.65K |
| 2023-01-03 | 238.65 | 238.03 | ↓$0.62 (-0.26%) | 235.59 | 240.00 | 252.79K |
| 2022-12-30 | 239.48 | 237.72 | ↓$1.76 (-0.73%) | 236.02 | 239.48 | 106.12K |
| 2022-12-29 | 236.42 | 239.78 | ↑$3.36 (1.42%) | 235.40 | 240.97 | 126.73K |
| 2022-12-28 | 238.59 | 235.12 | ↓$3.47 (-1.45%) | 235.01 | 239.78 | 147.70K |
| 2022-12-27 | 236.62 | 237.61 | ↑$0.99 (0.42%) | 236.29 | 238.91 | 165.81K |
| 2022-12-23 | 235.90 | 236.32 | ↑$0.42 (0.18%) | 233.83 | 237.24 | 147.76K |
| 2022-12-22 | 236.62 | 234.68 | ↓$1.94 (-0.82%) | 231.63 | 237.76 | 204.94K |
| 2022-12-21 | 234.76 | 238.20 | ↑$3.44 (1.47%) | 231.67 | 238.20 | 240.54K |
| 2022-12-20 | 232.87 | 232.77 | ↓$0.10 (-0.04%) | 230.91 | 234.04 | 296.41K |
| 2022-12-19 | 235.46 | 233.40 | ↓$2.06 (-0.87%) | 232.85 | 237.72 | 252.80K |
| 2022-12-16 | 238.04 | 236.82 | ↓$1.22 (-0.51%) | 232.51 | 238.97 | 621.07K |
| 2022-12-15 | 239.91 | 241.84 | ↑$1.93 (0.80%) | 234.04 | 245.36 | 605.92K |
| 2022-12-14 | 238.72 | 235.91 | ↓$2.81 (-1.18%) | 234.33 | 241.09 | 344.03K |
| 2022-12-13 | 244.95 | 238.37 | ↓$6.58 (-2.69%) | 236.24 | 244.95 | 258.23K |
Create an account or log in to view more rows.
$NDSN already bouncing back.
$NDSN adding next Friday
$NDSN hello
please hold.
$NDSN Buy now
$NDSN not good
$NDSN I hate this company.
$NDSN we want higher!!!
$NDSN flow comin
$NDSN jeez
$NDSN Who’s still buying calls?