Education
About Us
Working with TipRanks
Follow Us
Nordson Corp (NDSN)
NASDAQ:NDSN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 24, 2025
205.01
209.13
204.57
207.58
207.58
+1.82%
287,574
0.78
Mar 21, 2025
203.96
205.34
201.52
203.86
203.86
-0.87%
533,848
1.45
Mar 20, 2025
205.63
208.50
205.17
205.64
205.64
-1.03%
274,834
0.74
Mar 19, 2025
208.03
209.59
206.25
208.57
207.79
+0.39%
273,401
0.72
Mar 18, 2025
210.30
211.49
207.35
208.53
207.75
-0.65%
251,764
0.64
Mar 17, 2025
207.57
211.97
207.57
210.68
209.89
+1.96%
279,628
0.70
Mar 14, 2025
203.45
207.78
203.45
207.40
206.62
+3.06%
296,348
0.75
Mar 13, 2025
204.24
206.25
200.77
201.99
201.23
-0.98%
354,304
0.89
Mar 12, 2025
206.54
210.35
204.60
204.75
203.98
-0.24%
325,311
0.82
Mar 11, 2025
213.10
213.28
204.85
206.01
205.24
-2.64%
314,713
0.80
Mar 10, 2025
213.82
216.48
211.35
212.40
211.60
-0.98%
387,635
0.99
Mar 07, 2025
211.00
215.95
210.39
215.31
214.50
+2.16%
398,741
1.03
Mar 06, 2025
208.65
212.48
208.27
211.54
210.75
+0.90%
315,162
0.82
Mar 05, 2025
207.00
210.73
207.00
210.44
209.65
+2.27%
322,796
0.84
Mar 04, 2025
207.43
209.85
205.18
206.55
205.78
+0.11%
496,935
1.30
Mar 03, 2025
211.30
212.13
206.30
207.10
206.32
-1.15%
370,701
0.98
Feb 28, 2025
209.92
210.83
207.39
210.29
209.50
+0.75%
550,781
1.46
Feb 27, 2025
210.99
213.33
209.25
209.50
208.72
-0.33%
347,719
0.93
Feb 26, 2025
215.26
216.66
210.92
210.99
210.20
-1.49%
372,411
1.00
Feb 25, 2025
213.56
217.07
212.60
214.98
214.18
+1.40%
385,269
1.05
Feb 24, 2025
214.26
214.55
207.40
212.80
212.00
-0.85%
392,990
1.08
Feb 21, 2025
218.45
219.18
213.96
215.44
214.63
-1.01%
350,942
0.97
Feb 20, 2025
211.76
221.59
211.76
218.45
217.63
+0.71%
454,299
1.26
Feb 19, 2025
218.30
220.24
216.34
217.73
216.92
-0.44%
550,033
1.55
Feb 18, 2025
216.40
220.04
215.87
219.52
218.70
+1.81%
360,312
1.02
Feb 14, 2025
218.77
220.81
216.06
216.42
215.61
-0.02%
299,621
0.85
Feb 13, 2025
215.00
217.75
214.23
217.28
216.47
+1.76%
283,959
0.81
Feb 12, 2025
213.44
215.69
212.41
214.33
213.53
-0.70%
228,758
0.65
Feb 11, 2025
216.20
220.09
215.66
216.66
215.85
+0.31%
199,641
0.57
Feb 10, 2025
216.18
217.16
214.00
216.80
215.99
+1.50%
227,715
0.65
Feb 07, 2025
216.08
217.36
213.10
214.39
213.59
-0.05%
225,230
0.65
Feb 06, 2025
216.94
218.48
214.31
215.30
214.49
+0.26%
271,101
0.78
Feb 05, 2025
217.84
217.85
214.34
215.55
214.74
-0.36%
257,075
0.74
Feb 04, 2025
216.01
219.04
215.84
217.13
216.32
+0.60%
265,132
0.76
Feb 03, 2025
218.08
218.32
213.33
216.64
215.83
-1.26%
310,066
0.90
Jan 31, 2025
220.35
223.44
219.33
220.22
219.40
+0.19%
411,285
1.20
Jan 30, 2025
219.47
222.46
218.85
220.63
219.80
+1.60%
213,908
0.62
Jan 29, 2025
220.21
222.18
217.88
217.97
217.15
-0.78%
226,815
0.66
Jan 28, 2025
224.52
224.52
219.75
220.50
219.68
-1.22%
274,172
0.80
Jan 27, 2025
218.00
224.29
217.47
224.07
223.23
+3.14%
309,189
0.90
Jan 24, 2025
219.39
220.29
216.73
218.07
217.25
-0.27%
302,336
0.89
Rows: