Home

Nordson Corporation - Common Stock (NDSN)

222.78
+0.03 (0.01%)
NASDAQ · Last Trade: Jul 3rd, 10:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nordson Corporation - Common Stock (NDSN)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025223.18224.65222.71222.78169,670222.78
7/02/2025220.29222.76219.57222.75342,362222.75
7/01/2025213.24223.86213.24220.48396,147220.48
6/30/2025214.66214.95213.11214.37354,437214.37
6/27/2025215.47216.28213.49215.12510,824215.12
6/26/2025213.77216.04213.16214.91337,061214.91
6/25/2025213.00213.90210.30212.72488,089212.72
6/24/2025214.12215.36212.48213.36415,804213.36
6/23/2025209.39213.26207.51213.02429,796213.02
6/20/2025215.00215.47209.47209.551,803,951209.55
6/18/2025212.92215.55211.66213.53483,031213.53
6/17/2025215.96219.04213.37214.12530,936213.34
6/16/2025216.30219.56215.49218.39464,940217.59
6/13/2025216.30217.69214.02214.36378,305213.58
6/12/2025218.66219.95217.11218.03413,013217.24
6/11/2025223.08223.95218.94219.28498,090218.48
6/10/2025219.80223.91218.81223.50410,657222.69
6/09/2025215.72220.95214.47219.28464,092218.48
6/06/2025216.21216.72213.73214.76218,094213.98
6/05/2025213.55214.97211.87213.55383,638212.77
6/04/2025212.78213.92211.00213.21408,261212.43
6/03/2025212.50214.87211.35212.31394,501211.54
6/02/2025210.36212.74207.00212.18694,916211.41
5/30/2025211.24213.94209.70211.99908,624211.22
5/29/2025209.86218.00205.17208.97908,550208.21
5/28/2025196.91198.66195.29195.74442,151195.03
5/27/2025195.75198.57194.68198.01354,283197.29
5/23/2025192.63193.82191.99193.38319,091192.68
5/22/2025195.50197.14194.18195.84299,661195.13
5/21/2025200.77201.31196.21196.47261,980195.75
5/20/2025203.39204.46201.39202.40194,286201.66
5/19/2025203.04205.01202.29204.45303,069203.71
5/16/2025201.49205.64200.51205.35313,932204.60
5/15/2025201.32202.00199.07201.10277,467200.37
5/14/2025201.15203.00200.02201.13316,207200.40
5/13/2025203.42204.79201.56202.60294,268201.86
5/12/2025200.53203.72200.00203.00420,059202.26
5/09/2025194.41195.18192.23192.62251,360191.92
5/08/2025191.64196.35190.81194.10277,120193.39
5/07/2025188.92190.37188.22189.29295,662188.60
5/06/2025189.72190.86187.89188.44229,511187.75
5/05/2025190.95193.34190.70190.90268,455190.21
5/02/2025193.90194.32191.96192.84333,191192.14
5/01/2025189.90192.27187.24190.36435,603189.67
4/30/2025186.50190.09184.58189.57638,757188.88
4/29/2025188.47190.50187.79188.76248,564188.07
4/28/2025188.89191.84187.10188.70245,622188.01
4/25/2025189.24189.24187.34188.22219,632187.53
4/24/2025185.10189.85183.91189.45298,435188.76
4/23/2025186.90192.10184.32184.73255,786184.06
4/22/2025179.29183.54176.86183.06302,350182.39
4/21/2025178.62179.69174.59177.11389,801176.47
4/17/2025180.69182.67179.56180.81404,281180.15
4/16/2025183.09183.63178.93180.69249,814180.03
4/15/2025183.81186.26182.29183.09272,384182.42
4/14/2025187.07187.84182.14184.45449,119183.78
4/11/2025181.04185.84178.96185.56622,407184.88
4/10/2025183.05183.16175.25181.04666,891180.38
4/09/2025165.99187.88165.03187.29767,053186.61
4/08/2025175.48177.87165.07167.51715,938166.90
4/07/2025179.80180.11168.76170.801,024,447170.18
4/04/2025180.58180.86173.35176.73707,560176.09