Education
About Us
Working with TipRanks
Follow Us
Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2025
212.78
213.92
211.00
213.21
213.21
+0.42%
408,261
1.06
Jun 03, 2025
212.50
214.87
211.35
212.31
212.31
+0.06%
394,501
1.02
Jun 02, 2025
210.36
212.74
207.00
212.18
212.18
+0.09%
694,916
1.82
May 30, 2025
211.24
213.94
209.70
211.99
211.99
+1.45%
908,624
2.41
May 29, 2025
209.86
218.00
205.17
208.97
208.97
+6.76%
908,550
2.47
May 28, 2025
196.91
198.66
195.29
195.74
195.74
-1.15%
442,638
1.21
May 27, 2025
195.75
198.57
194.68
198.01
198.01
+2.39%
354,283
0.97
May 23, 2025
192.63
193.82
191.99
193.38
193.38
-1.26%
319,091
0.87
May 22, 2025
195.50
197.14
194.18
195.84
195.84
-0.32%
299,661
0.81
May 21, 2025
200.77
201.31
196.21
196.47
196.47
-2.93%
261,980
0.70
May 20, 2025
203.39
204.46
201.39
202.40
202.40
-1.00%
194,286
0.51
May 19, 2025
203.04
205.02
202.30
204.45
204.45
-0.44%
303,069
0.80
May 16, 2025
201.49
205.64
200.51
205.35
205.35
+2.11%
313,932
0.83
May 15, 2025
201.32
202.00
199.07
201.10
201.10
-0.01%
277,467
0.73
May 14, 2025
201.15
203.00
200.02
201.13
201.13
-0.73%
316,207
0.84
May 13, 2025
203.42
204.79
201.57
202.60
202.60
-0.20%
294,268
0.78
May 12, 2025
200.53
203.72
200.00
203.00
203.00
+5.39%
420,059
1.13
May 09, 2025
194.41
195.18
192.23
192.62
192.62
-0.76%
251,360
0.68
May 08, 2025
191.64
196.35
190.81
194.10
194.10
+2.54%
277,120
0.75
May 07, 2025
188.92
190.37
188.22
189.29
189.29
+0.45%
295,662
0.80
May 06, 2025
189.72
190.86
187.89
188.44
188.44
-1.29%
229,511
0.62
May 05, 2025
190.95
193.34
190.70
190.90
190.90
-1.01%
268,461
0.72
May 02, 2025
193.90
194.32
191.96
192.84
192.84
+1.30%
333,191
0.89
May 01, 2025
189.90
192.27
187.24
190.36
190.36
+0.42%
435,603
1.18
Apr 30, 2025
186.50
190.09
184.58
189.57
189.57
+0.43%
638,757
1.76
Apr 29, 2025
188.47
190.50
187.79
188.76
188.76
+0.03%
248,564
0.68
Apr 28, 2025
188.89
191.84
187.10
188.70
188.70
+0.26%
245,622
0.67
Apr 25, 2025
189.24
189.24
187.34
188.22
188.22
-0.65%
219,632
0.60
Apr 24, 2025
185.10
189.85
183.91
189.45
189.45
+2.56%
298,459
0.81
Apr 23, 2025
186.90
192.10
184.32
184.73
184.73
+0.91%
255,786
0.69
Apr 22, 2025
179.29
183.54
176.86
183.06
183.06
+3.36%
302,354
0.82
Apr 21, 2025
178.62
179.69
174.59
177.11
177.11
-2.05%
389,801
1.05
Apr 17, 2025
180.69
182.67
179.56
180.81
180.81
+0.07%
404,281
1.08
Apr 16, 2025
183.09
183.63
178.93
180.69
180.69
-1.31%
249,814
0.66
Apr 15, 2025
183.81
186.26
182.29
183.09
183.09
-0.74%
272,384
0.71
Apr 14, 2025
187.07
187.84
182.14
184.45
184.45
-0.60%
449,119
1.18
Apr 11, 2025
181.04
185.84
178.96
185.56
185.56
+2.50%
622,407
1.63
Apr 10, 2025
183.05
183.16
175.25
181.04
181.04
-3.34%
666,807
1.77
Apr 09, 2025
165.99
187.88
165.03
187.29
187.29
+11.81%
767,059
2.08
Apr 08, 2025
175.48
177.87
165.07
167.51
167.51
-1.93%
716,288
1.98
Apr 07, 2025
179.80
180.86
168.76
170.80
170.80
-3.36%
1,024,427
2.93
Apr 04, 2025
180.58
180.86
173.36
176.73
176.73
-5.18%
707,560
2.07
Apr 03, 2025
196.64
197.77
186.23
186.39
186.39
-8.34%
450,732
1.33
Apr 02, 2025
199.19
203.71
198.34
203.35
203.35
+1.19%
234,776
0.69
Apr 01, 2025
200.85
202.69
199.17
200.95
200.95
-0.38%
284,911
0.84
Mar 31, 2025
200.00
203.49
197.00
201.72
201.72
+0.63%
382,168
1.11
Mar 28, 2025
206.23
206.45
200.34
200.46
200.46
-2.95%
300,382
0.88
Mar 27, 2025
205.87
208.16
204.78
206.55
206.55
0.00%
253,936
0.74
Mar 26, 2025
206.12
208.29
205.47
206.55
206.55
+0.30%
196,502
0.55
Mar 25, 2025
208.40
209.89
203.73
205.93
205.93
-0.79%
290,406
0.80
Rows: