NDSN(NDSN)
NDSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $281.73 | $285.99 | $279.01 | $283.76 | 163,694 |
| 4/16/2026 | $274.52 | $277.61 | $273.96 | $276.70 | 375,000 |
| 4/15/2026 | $277.61 | $277.65 | $271.11 | $275.00 | 402,313 |
| 4/14/2026 | $278.49 | $281.37 | $276.80 | $279.01 | 315,541 |
| 4/13/2026 | $274.40 | $278.33 | $272.27 | $278.09 | 308,163 |
| 4/10/2026 | $276.44 | $277.34 | $274.48 | $275.28 | 312,046 |
| 4/9/2026 | $273.72 | $279.63 | $270.94 | $276.25 | 428,559 |
| 4/8/2026 | $274.20 | $277.39 | $273.18 | $274.57 | 407,400 |
| 4/7/2026 | $262.45 | $265.67 | $261.44 | $265.47 | 286,022 |
| 4/6/2026 | $263.07 | $264.01 | $260.06 | $263.23 | 232,000 |
| 4/2/2026 | $262.72 | $268.29 | $260.46 | $263.10 | 456,800 |
| 4/1/2026 | $267.85 | $271.38 | $266.42 | $267.24 | 377,926 |
| 3/31/2026 | $259.95 | $267.39 | $258.80 | $266.06 | 419,700 |
| 3/30/2026 | $262.79 | $262.79 | $253.85 | $256.16 | 416,024 |
| 3/27/2026 | $263.23 | $263.40 | $259.16 | $260.21 | 318,439 |
| 3/26/2026 | $269.05 | $272.21 | $264.19 | $264.96 | 247,210 |
| 3/25/2026 | $272.40 | $272.63 | $268.04 | $270.85 | 343,225 |
| 3/24/2026 | $265.81 | $271.69 | $265.06 | $269.19 | 237,400 |
| 3/23/2026 | $270.45 | $271.66 | $268.03 | $268.48 | 217,700 |
| 3/20/2026 | $267.21 | $267.21 | $260.91 | $262.73 | 679,220 |
| 3/19/2026 | $264.47 | $270.30 | $262.50 | $267.21 | 303,929 |
| 3/18/2026 | $269.55 | $272.09 | $266.92 | $267.55 | 277,100 |
| 3/17/2026 | $270.57 | $272.58 | $266.89 | $271.00 | 290,200 |
| 3/16/2026 | $269.86 | $271.87 | $267.67 | $268.71 | 348,500 |
| 3/13/2026 | $270.12 | $271.79 | $265.56 | $267.57 | 301,822 |
| 3/12/2026 | $271.01 | $272.22 | $267.63 | $267.70 | 278,941 |
| 3/11/2026 | $271.58 | $274.25 | $268.54 | $273.69 | 259,405 |
| 3/10/2026 | $270.37 | $277.48 | $269.50 | $272.46 | 233,118 |
| 3/9/2026 | $268.25 | $272.85 | $264.74 | $271.49 | 577,303 |
| 3/6/2026 | $276.20 | $276.54 | $270.96 | $272.84 | 293,144 |
| 3/5/2026 | $286.18 | $287.07 | $279.95 | $281.02 | 302,330 |
| 3/4/2026 | $288.34 | $289.79 | $285.29 | $288.42 | 205,687 |
| 3/3/2026 | $286.93 | $288.99 | $282.53 | $287.78 | 348,600 |
| 3/2/2026 | $290.33 | $293.61 | $286.07 | $292.18 | 341,844 |
| 2/27/2026 | $290.05 | $294.21 | $286.29 | $293.44 | 682,731 |
| 2/26/2026 | $292.12 | $293.56 | $288.49 | $292.62 | 311,000 |
| 2/25/2026 | $295.90 | $298.17 | $289.47 | $290.83 | 337,600 |
| 2/24/2026 | $289.95 | $295.66 | $289.95 | $294.82 | 532,229 |
| 2/23/2026 | $291.15 | $295.00 | $287.56 | $288.82 | 501,122 |
| 2/20/2026 | $291.73 | $296.56 | $287.20 | $290.17 | 610,249 |
| 2/19/2026 | $305.28 | $305.28 | $293.35 | $293.93 | 470,771 |
| 2/18/2026 | $296.38 | $302.21 | $296.38 | $299.29 | 572,264 |
| 2/17/2026 | $296.72 | $298.18 | $293.54 | $296.93 | 461,522 |
| 2/13/2026 | $294.18 | $299.38 | $293.78 | $298.19 | 460,535 |
| 2/12/2026 | $295.16 | $299.28 | $293.38 | $294.67 | 603,520 |
| 2/11/2026 | $296.58 | $300.79 | $293.58 | $294.47 | 697,200 |
| 2/10/2026 | $290.90 | $296.00 | $288.58 | $295.80 | 344,613 |
| 2/9/2026 | $290.54 | $291.39 | $288.90 | $291.26 | 335,345 |
| 2/6/2026 | $285.00 | $291.01 | $284.95 | $290.18 | 508,017 |
| 2/5/2026 | $283.32 | $284.93 | $279.87 | $282.57 | 561,700 |
| 2/4/2026 | $279.46 | $287.49 | $279.46 | $285.95 | 649,421 |
| 2/3/2026 | $277.03 | $282.18 | $275.58 | $278.17 | 396,118 |
| 2/2/2026 | $273.55 | $277.07 | $273.55 | $276.91 | 378,700 |
| 1/30/2026 | $272.66 | $275.00 | $270.43 | $274.53 | 628,300 |
| 1/29/2026 | $273.16 | $275.08 | $268.52 | $275.00 | 678,800 |
| 1/28/2026 | $272.55 | $274.61 | $270.68 | $271.94 | 342,803 |
| 1/27/2026 | $270.80 | $274.12 | $265.19 | $273.28 | 316,725 |
| 1/26/2026 | $271.01 | $272.29 | $269.99 | $271.31 | 355,700 |
| 1/23/2026 | $273.58 | $273.58 | $270.52 | $271.27 | 242,200 |
| 1/22/2026 | $274.47 | $275.43 | $272.00 | $273.94 | 231,320 |
| 1/21/2026 | $267.96 | $274.55 | $267.96 | $273.10 | 358,100 |
| 1/20/2026 | $267.88 | $270.52 | $265.45 | $266.08 | 450,200 |