Nordson Corporation (NDSN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 309.20 | 311.41 | 307.70 | 310.11 | +0.37% | 243,100 |
| 2026-08-06 | 311.32 | 315.68 | 308.40 | 308.98 | -0.54% | 299,800 |
| 2026-08-05 | 312.16 | 313.79 | 308.46 | 310.67 | +0.32% | 307,300 |
| 2026-08-04 | 303.25 | 310.56 | 300.86 | 309.67 | +2.33% | 368,000 |
| 2026-08-03 | 298.65 | 303.58 | 298.65 | 302.62 | +1.63% | 326,500 |
| 2026-07-31 | 296.24 | 298.97 | 292.97 | 297.78 | +0.86% | 300,800 |
| 2026-07-30 | 297.73 | 298.84 | 293.12 | 295.23 | +0.08% | 254,100 |
| 2026-07-29 | 300.46 | 301.56 | 294.39 | 294.98 | -2.53% | 492,400 |
| 2026-07-28 | 299.37 | 303.49 | 296.64 | 302.65 | +1.77% | 322,900 |
| 2026-07-27 | 296.74 | 300.00 | 294.00 | 297.39 | +0.55% | 239,300 |
| 2026-07-24 | 294.42 | 296.89 | 293.13 | 295.77 | +1.26% | 214,100 |
| 2026-07-23 | 289.05 | 293.78 | 289.05 | 292.10 | +0.17% | 192,900 |
| 2026-07-22 | 289.87 | 293.91 | 288.57 | 291.59 | +0.52% | 247,200 |
| 2026-07-21 | 288.02 | 291.14 | 284.95 | 290.07 | +1.69% | 338,100 |
| 2026-07-20 | 290.34 | 290.50 | 283.01 | 285.24 | -1.29% | 298,200 |
| 2026-07-17 | 291.03 | 296.74 | 288.71 | 288.98 | -1.49% | 454,700 |
| 2026-07-16 | 286.21 | 294.29 | 286.21 | 293.36 | +1.94% | 412,500 |
| 2026-07-15 | 286.60 | 288.46 | 284.01 | 287.77 | +0.33% | 771,200 |
| 2026-07-14 | 290.43 | 292.44 | 286.41 | 286.83 | +0.08% | 279,900 |
| 2026-07-13 | 286.60 | 290.27 | 285.17 | 286.59 | -0.00% | 236,600 |
| 2026-07-10 | 286.21 | 290.14 | 285.79 | 286.60 | +0.08% | 195,100 |
| 2026-07-09 | 287.11 | 288.48 | 284.74 | 286.37 | +0.87% | 291,600 |
| 2026-07-08 | 286.03 | 288.27 | 280.38 | 283.89 | -0.75% | 415,400 |
| 2026-07-07 | 292.62 | 292.75 | 284.58 | 286.03 | -2.60% | 278,600 |
| 2026-07-06 | 291.34 | 297.69 | 289.53 | 293.66 | +1.13% | 276,300 |
| 2026-07-02 | 295.97 | 297.65 | 287.89 | 290.38 | -1.78% | 380,600 |
| 2026-07-01 | 300.52 | 301.00 | 294.79 | 295.64 | -2.01% | 657,200 |
| 2026-06-30 | 303.80 | 306.57 | 301.46 | 301.69 | -0.16% | 556,500 |
| 2026-06-29 | 300.08 | 302.61 | 298.45 | 302.16 | +0.23% | 325,000 |
| 2026-06-26 | 303.53 | 305.24 | 298.15 | 301.47 | -1.04% | 463,300 |
| 2026-06-25 | 299.59 | 307.74 | 298.64 | 304.64 | +2.88% | 323,100 |
| 2026-06-24 | 291.95 | 298.93 | 291.95 | 296.11 | +1.73% | 339,100 |
| 2026-06-23 | 291.37 | 294.43 | 287.03 | 291.07 | -1.35% | 394,800 |
| 2026-06-22 | 295.49 | 298.04 | 293.08 | 295.06 | -0.29% | 435,600 |
| 2026-06-18 | 293.60 | 297.99 | 291.88 | 295.92 | +1.96% | 1,381,200 |
| 2026-06-17 | 292.90 | 297.61 | 289.13 | 290.22 | -0.91% | 525,100 |
| 2026-06-16 | 294.33 | 296.88 | 292.69 | 292.90 | +0.23% | 241,900 |
| 2026-06-15 | 292.18 | 297.07 | 292.07 | 292.24 | +1.40% | 815,900 |
| 2026-06-12 | 288.15 | 289.03 | 286.00 | 288.21 | +0.90% | 260,600 |
| 2026-06-11 | 281.86 | 288.60 | 280.72 | 285.63 | +2.53% | 459,800 |
| 2026-06-10 | 289.93 | 292.96 | 278.36 | 278.57 | -3.98% | 359,300 |
| 2026-06-09 | 285.11 | 290.55 | 284.39 | 290.13 | +2.81% | 372,000 |
| 2026-06-08 | 283.52 | 284.90 | 281.95 | 282.21 | -0.18% | 359,200 |
| 2026-06-05 | 285.53 | 285.73 | 281.72 | 282.73 | -1.31% | 317,000 |
| 2026-06-04 | 290.00 | 292.04 | 286.24 | 286.48 | -1.03% | 344,600 |
| 2026-06-03 | 287.43 | 291.64 | 287.10 | 289.45 | +0.60% | 258,300 |
| 2026-06-02 | 281.33 | 288.22 | 280.54 | 287.73 | +2.28% | 283,700 |
| 2026-06-01 | 284.54 | 284.87 | 278.78 | 281.31 | -2.10% | 339,400 |
| 2026-05-29 | 289.40 | 289.40 | 286.41 | 287.33 | -0.27% | 543,900 |
| 2026-05-28 | 288.30 | 288.57 | 284.18 | 288.12 | -0.21% | 390,200 |
| 2026-05-27 | 289.95 | 290.12 | 285.54 | 288.74 | +0.32% | 483,600 |
| 2026-05-26 | 292.39 | 296.86 | 286.00 | 287.83 | -0.71% | 609,800 |
| 2026-05-22 | 289.20 | 291.16 | 285.38 | 289.90 | +1.09% | 558,300 |
| 2026-05-21 | 278.99 | 287.91 | 276.23 | 286.77 | +3.83% | 750,700 |
| 2026-05-20 | 272.54 | 277.38 | 270.50 | 276.20 | +1.68% | 410,000 |
| 2026-05-19 | 275.08 | 275.16 | 270.26 | 271.64 | -1.85% | 479,600 |
| 2026-05-18 | 275.90 | 277.53 | 274.64 | 276.76 | +0.68% | 323,100 |
| 2026-05-15 | 278.58 | 278.82 | 274.01 | 274.88 | -1.93% | 616,500 |
| 2026-05-14 | 279.76 | 282.16 | 278.03 | 280.28 | +0.48% | 304,300 |
| 2026-05-13 | 281.41 | 282.76 | 277.96 | 278.93 | -0.79% | 267,000 |
| 2026-05-12 | 282.51 | 283.36 | 278.19 | 281.16 | -0.24% | 338,500 |
| 2026-05-11 | 283.47 | 285.87 | 279.49 | 281.85 | -0.59% | 398,800 |
| 2026-05-08 | 285.65 | 286.42 | 282.64 | 283.53 | -0.21% | 442,900 |
| 2026-05-07 | 288.00 | 289.69 | 282.37 | 284.13 | -0.98% | 353,900 |
| 2026-05-06 | 286.26 | 290.02 | 286.20 | 286.94 | +1.50% | 261,000 |
| 2026-05-05 | 281.82 | 284.66 | 279.32 | 282.69 | +0.81% | 235,400 |
| 2026-05-04 | 280.93 | 283.35 | 278.75 | 280.42 | -0.98% | 310,000 |
| 2026-05-01 | 289.44 | 289.49 | 282.08 | 283.20 | -1.82% | 275,700 |
| 2026-04-30 | 280.34 | 288.90 | 280.00 | 288.45 | +2.89% | 545,800 |
| 2026-04-29 | 281.11 | 284.52 | 279.92 | 280.34 | -0.51% | 266,100 |
| 2026-04-28 | 283.43 | 283.43 | 278.88 | 281.79 | -0.58% | 322,500 |
| 2026-04-27 | 282.70 | 285.72 | 281.97 | 283.43 | +0.38% | 211,500 |
| 2026-04-24 | 283.11 | 285.00 | 278.55 | 282.36 | -0.52% | 227,800 |
| 2026-04-23 | 280.17 | 284.15 | 278.63 | 283.83 | +1.57% | 210,700 |
| 2026-04-22 | 283.51 | 283.52 | 278.48 | 279.45 | -1.16% | 224,200 |
| 2026-04-21 | 283.50 | 287.04 | 282.58 | 282.72 | -0.13% | 517,000 |
| 2026-04-20 | 281.59 | 283.64 | 277.37 | 283.08 | +0.42% | 230,900 |
| 2026-04-17 | 279.01 | 285.99 | 279.01 | 281.89 | +1.88% | 386,600 |
| 2026-04-16 | 274.52 | 277.61 | 273.96 | 276.70 | +0.62% | 375,000 |
| 2026-04-15 | 277.61 | 277.65 | 271.11 | 275.00 | -1.44% | 402,300 |
| 2026-04-14 | 278.49 | 281.37 | 276.80 | 279.01 | +0.33% | 315,500 |
| 2026-04-13 | 274.40 | 278.33 | 272.27 | 278.09 | +1.02% | 308,100 |
| 2026-04-10 | 276.44 | 277.34 | 274.48 | 275.28 | -0.35% | 312,000 |
| 2026-04-09 | 273.72 | 279.63 | 270.94 | 276.25 | +0.61% | 428,500 |
| 2026-04-08 | 274.20 | 277.39 | 273.18 | 274.57 | +3.43% | 407,400 |
| 2026-04-07 | 262.45 | 265.67 | 261.44 | 265.47 | +0.85% | 286,000 |
| 2026-04-06 | 263.07 | 264.01 | 260.06 | 263.23 | +0.05% | 232,000 |
| 2026-04-02 | 262.72 | 268.29 | 260.46 | 263.10 | -1.55% | 456,800 |
| 2026-04-01 | 267.85 | 271.38 | 266.42 | 267.24 | +0.44% | 377,900 |
| 2026-03-31 | 259.95 | 267.39 | 258.80 | 266.06 | +3.86% | 419,700 |
| 2026-03-30 | 262.79 | 262.79 | 253.85 | 256.16 | -1.56% | 416,000 |
| 2026-03-27 | 263.23 | 263.40 | 259.16 | 260.21 | -1.79% | 318,400 |
| 2026-03-26 | 269.05 | 272.22 | 264.19 | 264.96 | -2.17% | 247,200 |
| 2026-03-25 | 272.40 | 272.63 | 268.04 | 270.85 | +0.62% | 343,200 |
| 2026-03-24 | 265.81 | 271.69 | 265.06 | 269.19 | +0.26% | 237,400 |
| 2026-03-23 | 270.45 | 271.66 | 268.03 | 268.48 | +2.19% | 217,700 |
| 2026-03-20 | 267.21 | 267.21 | 260.91 | 262.73 | -1.68% | 679,100 |
| 2026-03-19 | 264.47 | 270.30 | 262.50 | 267.21 | -0.13% | 303,900 |
| 2026-03-18 | 269.55 | 272.09 | 266.92 | 267.55 | -1.27% | 277,100 |
| 2026-03-17 | 270.57 | 272.58 | 266.89 | 271.00 | +0.85% | 290,200 |
| 2026-03-16 | 269.86 | 271.87 | 267.67 | 268.71 | +0.43% | 348,500 |
| 2026-03-13 | 270.12 | 271.79 | 265.56 | 267.57 | -0.05% | 301,800 |
| 2026-03-12 | 271.01 | 272.22 | 267.63 | 267.70 | -2.19% | 278,900 |
| 2026-03-11 | 271.58 | 274.25 | 268.54 | 273.69 | +0.45% | 259,400 |
| 2026-03-10 | 270.37 | 277.48 | 269.50 | 272.46 | +0.36% | 233,100 |
| 2026-03-09 | 268.25 | 272.85 | 264.74 | 271.49 | -0.49% | 577,300 |
| 2026-03-06 | 276.20 | 276.54 | 270.96 | 272.84 | -2.91% | 293,100 |
| 2026-03-05 | 286.18 | 287.07 | 279.95 | 281.02 | -2.57% | 301,000 |
| 2026-03-04 | 288.34 | 289.79 | 285.29 | 288.42 | +0.22% | 205,600 |
| 2026-03-03 | 286.93 | 288.99 | 282.53 | 287.78 | -1.51% | 348,600 |
| 2026-03-02 | 290.33 | 293.61 | 286.07 | 292.18 | -0.43% | 341,700 |
| 2026-02-27 | 290.05 | 294.21 | 286.29 | 293.44 | +0.28% | 682,700 |
| 2026-02-26 | 292.12 | 293.56 | 288.49 | 292.62 | +0.62% | 311,000 |
| 2026-02-25 | 295.90 | 298.17 | 289.47 | 290.83 | -1.35% | 337,600 |
| 2026-02-24 | 289.95 | 295.66 | 289.95 | 294.82 | +2.08% | 532,200 |
| 2026-02-23 | 291.15 | 295.00 | 287.56 | 288.82 | -0.47% | 501,100 |
| 2026-02-20 | 291.73 | 296.56 | 287.20 | 290.17 | -1.28% | 610,200 |
| 2026-02-19 | 305.28 | 305.28 | 293.35 | 293.93 | -1.79% | 470,700 |
| 2026-02-18 | 296.38 | 302.21 | 296.38 | 299.29 | +0.79% | 572,000 |
| 2026-02-17 | 296.72 | 298.18 | 293.54 | 296.93 | -0.42% | 461,500 |
| 2026-02-13 | 294.18 | 299.38 | 293.78 | 298.19 | +1.19% | 460,500 |
| 2026-02-12 | 295.16 | 299.28 | 293.38 | 294.67 | +0.07% | 603,500 |
| 2026-02-11 | 296.58 | 300.79 | 293.59 | 294.47 | -0.45% | 697,200 |
| 2026-02-10 | 290.90 | 296.00 | 288.58 | 295.80 | +1.56% | 344,600 |
| 2026-02-09 | 290.54 | 291.39 | 288.90 | 291.26 | +0.37% | 335,300 |
| 2026-02-06 | 285.00 | 291.01 | 284.95 | 290.18 | +2.69% | 508,000 |
| 2026-02-05 | 283.32 | 284.93 | 279.87 | 282.57 | -1.18% | 561,700 |
| 2026-02-04 | 279.46 | 287.49 | 279.46 | 285.95 | +2.80% | 649,400 |
| 2026-02-03 | 277.03 | 282.18 | 275.58 | 278.17 | +0.46% | 396,100 |
| 2026-02-02 | 273.55 | 277.07 | 273.55 | 276.91 | +0.87% | 378,700 |
| 2026-01-30 | 272.66 | 275.00 | 270.43 | 274.53 | -0.17% | 628,300 |
| 2026-01-29 | 273.16 | 275.09 | 268.52 | 275.00 | +1.13% | 678,800 |
| 2026-01-28 | 272.55 | 274.61 | 270.68 | 271.94 | -0.49% | 342,800 |
| 2026-01-27 | 270.80 | 274.12 | 265.19 | 273.28 | +0.73% | 316,700 |
| 2026-01-26 | 271.01 | 272.29 | 269.99 | 271.31 | +0.01% | 355,700 |
| 2026-01-23 | 273.58 | 273.58 | 270.52 | 271.28 | -0.97% | 242,200 |
| 2026-01-22 | 274.47 | 275.43 | 272.00 | 273.94 | +0.31% | 231,300 |
| 2026-01-21 | 267.96 | 274.55 | 267.96 | 273.10 | +2.64% | 358,100 |
| 2026-01-20 | 267.88 | 270.52 | 265.45 | 266.08 | -2.15% | 450,200 |
| 2026-01-16 | 270.13 | 272.62 | 269.47 | 271.92 | +0.00% | 490,200 |
| 2026-01-15 | 267.98 | 272.62 | 267.79 | 271.91 | +2.01% | 475,200 |
| 2026-01-14 | 265.00 | 267.02 | 261.61 | 266.54 | +0.66% | 505,800 |
| 2026-01-13 | 262.40 | 264.88 | 261.52 | 264.80 | +0.91% | 374,500 |
| 2026-01-12 | 261.22 | 263.02 | 259.51 | 262.40 | +0.45% | 342,100 |
| 2026-01-09 | 256.55 | 261.64 | 255.41 | 261.22 | +2.33% | 504,400 |
| 2026-01-08 | 251.15 | 255.65 | 251.15 | 255.26 | +0.95% | 607,800 |
| 2026-01-07 | 251.76 | 253.99 | 250.62 | 252.86 | +0.34% | 523,500 |
| 2026-01-06 | 245.00 | 252.25 | 245.00 | 252.00 | +2.48% | 297,500 |
| 2026-01-05 | 240.25 | 247.28 | 240.25 | 245.89 | +2.02% | 374,100 |
| 2026-01-02 | 241.18 | 241.92 | 239.25 | 241.03 | +0.25% | 305,300 |
| 2025-12-31 | 243.38 | 245.20 | 240.19 | 240.43 | -1.45% | 241,100 |
| 2025-12-30 | 243.14 | 244.16 | 242.21 | 243.96 | +0.34% | 227,500 |
| 2025-12-29 | 243.94 | 245.66 | 242.38 | 243.14 | -0.35% | 335,100 |
| 2025-12-26 | 242.81 | 244.14 | 242.44 | 243.99 | +0.21% | 251,500 |
| 2025-12-24 | 242.41 | 244.24 | 241.44 | 243.47 | +0.62% | 143,500 |
| 2025-12-23 | 243.36 | 243.36 | 241.67 | 241.98 | -0.57% | 298,300 |
| 2025-12-22 | 240.46 | 243.74 | 240.13 | 243.36 | +1.24% | 362,700 |
| 2025-12-19 | 238.64 | 242.69 | 238.47 | 240.38 | +0.86% | 1,787,600 |
| 2025-12-18 | 239.32 | 239.50 | 236.26 | 238.34 | +0.11% | 648,400 |
| 2025-12-17 | 235.71 | 239.62 | 235.54 | 238.07 | +0.72% | 658,700 |
| 2025-12-16 | 237.15 | 239.74 | 235.06 | 236.37 | -0.60% | 581,200 |
| 2025-12-15 | 237.20 | 239.56 | 234.60 | 237.79 | +0.99% | 796,900 |
| 2025-12-12 | 239.41 | 239.41 | 232.10 | 235.45 | +0.44% | 729,900 |
| 2025-12-11 | 250.00 | 251.47 | 231.39 | 234.43 | -0.80% | 1,518,400 |
| 2025-12-10 | 234.42 | 237.41 | 233.35 | 236.32 | +1.23% | 1,006,900 |
| 2025-12-09 | 234.78 | 237.38 | 233.27 | 233.44 | -0.43% | 451,700 |
| 2025-12-08 | 238.74 | 239.71 | 234.43 | 234.45 | -1.88% | 503,600 |
| 2025-12-05 | 238.13 | 240.26 | 238.01 | 238.93 | +0.22% | 360,400 |
| 2025-12-04 | 238.75 | 240.67 | 237.46 | 238.41 | -0.08% | 349,900 |
| 2025-12-03 | 236.54 | 239.68 | 235.42 | 238.59 | +0.87% | 305,000 |
| 2025-12-02 | 235.69 | 237.56 | 233.14 | 236.53 | +0.64% | 282,800 |
| 2025-12-01 | 235.22 | 238.02 | 234.54 | 235.03 | -1.11% | 401,600 |
| 2025-11-28 | 237.95 | 240.00 | 237.35 | 237.66 | -0.14% | 170,800 |
| 2025-11-26 | 237.55 | 240.18 | 235.76 | 238.00 | -0.14% | 296,700 |
| 2025-11-25 | 234.64 | 239.37 | 234.44 | 238.33 | +2.27% | 308,300 |
| 2025-11-24 | 233.40 | 234.66 | 231.31 | 233.04 | -0.19% | 483,700 |
| 2025-11-21 | 228.44 | 236.40 | 228.44 | 233.48 | +2.37% | 533,800 |
| 2025-11-20 | 230.36 | 232.47 | 226.70 | 228.08 | +0.22% | 406,400 |
| 2025-11-19 | 226.01 | 229.12 | 223.29 | 227.57 | +0.39% | 292,800 |
| 2025-11-18 | 227.62 | 228.94 | 225.81 | 226.69 | -0.48% | 334,200 |
| 2025-11-17 | 229.42 | 230.95 | 226.83 | 227.79 | -1.08% | 210,500 |
| 2025-11-14 | 231.72 | 232.31 | 228.92 | 230.27 | -1.24% | 287,200 |
| 2025-11-13 | 236.05 | 237.82 | 232.50 | 233.15 | -1.31% | 305,700 |
| 2025-11-12 | 236.00 | 239.45 | 235.06 | 236.24 | -0.07% | 287,000 |
| 2025-11-11 | 235.09 | 236.52 | 234.05 | 236.41 | +0.70% | 208,300 |
| 2025-11-10 | 233.72 | 235.00 | 230.17 | 234.77 | +0.93% | 218,700 |
| 2025-11-07 | 230.25 | 233.46 | 228.79 | 232.61 | +0.88% | 249,200 |
| 2025-11-06 | 234.20 | 237.14 | 230.34 | 230.57 | -1.17% | 301,000 |
| 2025-11-05 | 229.70 | 234.61 | 227.94 | 233.30 | +1.29% | 315,100 |
| 2025-11-04 | 227.53 | 230.93 | 227.53 | 230.32 | +0.29% | 282,700 |
| 2025-11-03 | 231.17 | 231.17 | 228.13 | 229.66 | -0.99% | 294,200 |
| 2025-10-31 | 230.93 | 233.52 | 229.77 | 231.95 | +0.07% | 517,000 |
| 2025-10-30 | 232.57 | 236.79 | 231.36 | 231.79 | -0.60% | 359,800 |
| 2025-10-29 | 234.70 | 237.37 | 232.03 | 233.18 | -0.91% | 378,500 |
| 2025-10-28 | 237.16 | 238.21 | 233.84 | 235.32 | -1.27% | 264,100 |
| 2025-10-27 | 236.88 | 238.94 | 236.07 | 238.35 | +1.04% | 307,200 |
| 2025-10-24 | 238.24 | 238.24 | 235.76 | 235.90 | -0.02% | 204,300 |
| 2025-10-23 | 234.34 | 237.07 | 234.34 | 235.95 | +0.77% | 226,200 |
| 2025-10-22 | 236.84 | 238.03 | 233.73 | 234.15 | -1.51% | 258,600 |
| 2025-10-21 | 235.03 | 240.46 | 233.39 | 237.73 | +0.88% | 200,600 |
| 2025-10-20 | 234.41 | 236.95 | 234.00 | 235.66 | +0.99% | 186,700 |
| 2025-10-17 | 231.53 | 233.53 | 230.60 | 233.34 | +0.58% | 317,900 |
| 2025-10-16 | 232.39 | 234.37 | 231.13 | 232.00 | +0.06% | 277,000 |
| 2025-10-15 | 234.06 | 235.77 | 229.00 | 231.85 | -0.65% | 212,400 |
| 2025-10-14 | 227.81 | 234.93 | 225.32 | 233.37 | +1.24% | 228,400 |
| 2025-10-13 | 229.68 | 233.38 | 229.58 | 230.52 | +1.03% | 289,400 |
| 2025-10-10 | 234.30 | 236.36 | 227.96 | 228.16 | -2.40% | 485,200 |
| 2025-10-09 | 234.53 | 235.38 | 231.77 | 233.76 | -0.24% | 254,100 |
| 2025-10-08 | 230.58 | 234.92 | 229.13 | 234.32 | +1.50% | 262,700 |
| 2025-10-07 | 234.97 | 235.52 | 230.41 | 230.85 | -1.40% | 161,900 |
| 2025-10-06 | 233.97 | 235.23 | 230.58 | 234.12 | +0.29% | 214,500 |
| 2025-10-03 | 232.44 | 235.02 | 230.08 | 233.45 | +0.52% | 225,100 |
| 2025-10-02 | 228.36 | 232.67 | 228.30 | 232.25 | +1.62% | 294,200 |
| 2025-10-01 | 225.58 | 228.67 | 225.00 | 228.55 | +0.71% | 237,600 |
| 2025-09-30 | 226.26 | 227.86 | 224.27 | 226.95 | -0.18% | 185,400 |
| 2025-09-29 | 227.99 | 228.02 | 226.36 | 227.35 | +0.15% | 278,000 |
| 2025-09-26 | 222.13 | 227.60 | 222.13 | 227.00 | +2.47% | 275,200 |
| 2025-09-25 | 221.31 | 222.87 | 220.47 | 221.52 | -0.72% | 250,700 |
| 2025-09-24 | 224.50 | 226.03 | 222.95 | 223.12 | -0.76% | 239,200 |
| 2025-09-23 | 224.92 | 228.12 | 224.24 | 224.84 | -0.22% | 203,100 |
| 2025-09-22 | 225.07 | 226.61 | 223.07 | 225.34 | +0.12% | 226,800 |
| 2025-09-19 | 228.18 | 228.18 | 224.70 | 225.08 | -1.12% | 603,100 |
| 2025-09-18 | 223.91 | 228.35 | 223.91 | 227.63 | +1.78% | 281,500 |
| 2025-09-17 | 226.13 | 231.00 | 223.24 | 223.64 | -1.10% | 341,300 |
| 2025-09-16 | 225.92 | 227.65 | 225.18 | 226.13 | +0.09% | 306,200 |
| 2025-09-15 | 223.18 | 226.80 | 223.00 | 225.92 | +1.23% | 406,500 |
| 2025-09-12 | 227.02 | 227.02 | 222.81 | 223.17 | -2.11% | 195,900 |
| 2025-09-11 | 222.77 | 228.23 | 221.54 | 227.98 | +1.90% | 393,800 |
| 2025-09-10 | 221.43 | 224.02 | 221.43 | 223.72 | +0.72% | 244,100 |
| 2025-09-09 | 225.16 | 225.16 | 221.09 | 222.11 | -1.78% | 211,800 |
| 2025-09-08 | 225.70 | 227.09 | 222.11 | 226.13 | +0.49% | 401,700 |
| 2025-09-05 | 227.11 | 229.02 | 223.69 | 225.03 | -0.43% | 255,800 |
| 2025-09-04 | 222.16 | 226.05 | 220.35 | 226.01 | +1.82% | 206,800 |
| 2025-09-03 | 221.98 | 222.93 | 220.41 | 221.97 | -0.33% | 258,000 |
| 2025-09-02 | 223.43 | 223.43 | 220.06 | 222.70 | -1.06% | 261,200 |
| 2025-08-29 | 224.96 | 226.58 | 224.12 | 225.09 | +0.19% | 282,200 |
| 2025-08-28 | 227.22 | 227.22 | 223.24 | 224.67 | -0.44% | 214,700 |
| 2025-08-27 | 225.35 | 227.66 | 224.07 | 225.67 | -0.30% | 245,900 |
| 2025-08-26 | 225.82 | 228.79 | 225.00 | 226.35 | +0.25% | 607,300 |
| 2025-08-25 | 226.64 | 228.05 | 224.54 | 225.79 | -0.61% | 408,200 |
| 2025-08-22 | 221.14 | 229.15 | 220.41 | 227.17 | +3.29% | 651,700 |
| 2025-08-21 | 226.64 | 235.71 | 219.60 | 219.93 | +3.00% | 1,522,100 |
| 2025-08-20 | 216.50 | 217.23 | 213.23 | 213.52 | -1.83% | 601,300 |
| 2025-08-19 | 215.30 | 218.19 | 214.41 | 217.50 | +1.59% | 253,100 |
| 2025-08-18 | 213.16 | 214.93 | 211.50 | 214.10 | +0.31% | 250,700 |
| 2025-08-15 | 218.44 | 218.44 | 213.08 | 213.44 | -1.74% | 319,900 |
| 2025-08-14 | 219.69 | 219.69 | 216.14 | 217.22 | -1.97% | 225,200 |
| 2025-08-13 | 216.40 | 222.11 | 216.40 | 221.58 | +2.68% | 258,700 |
| 2025-08-12 | 212.31 | 216.01 | 210.88 | 215.79 | +2.46% | 191,000 |
| 2025-08-11 | 211.49 | 212.16 | 209.64 | 210.61 | -0.20% | 233,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.08%). Worst month: Dec (-1.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nordson Corporation's (NDSN) latest close?
310.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is NDSN's 52-week high and low?
315.68 high and 209.64 low over the trailing 52 weeks, as of 2026-08-07.
What is Nordson Corporation's strongest and weakest month historically?
Historically, NDSN's strongest calendar month has been Nov (average +6.08%) and its weakest Dec (average -1.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.