Nordson CorporationNDSNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $285.00 | $291.01 | $284.95 | $290.18 | 498,171 |
| 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 |
| 1/16/2026 | $270.13 | $272.62 | $269.46 | $271.92 | 490,206 |
| 1/15/2026 | $267.98 | $272.62 | $267.79 | $271.91 | 475,200 |
| 1/14/2026 | $265.00 | $267.02 | $261.61 | $266.54 | 505,800 |
| 1/13/2026 | $262.40 | $264.88 | $261.52 | $264.80 | 374,506 |
| 1/12/2026 | $261.22 | $263.02 | $259.51 | $262.40 | 342,143 |
| 1/9/2026 | $256.55 | $261.64 | $255.41 | $261.22 | 504,400 |
| 1/8/2026 | $251.15 | $255.65 | $251.15 | $255.26 | 607,813 |
| 1/7/2026 | $251.76 | $253.99 | $250.62 | $252.86 | 523,547 |
| 1/6/2026 | $245.00 | $252.25 | $245.00 | $252.00 | 297,500 |
| 1/5/2026 | $240.25 | $247.28 | $240.25 | $245.89 | 374,100 |
| 1/2/2026 | $241.18 | $241.92 | $239.25 | $241.03 | 305,300 |
| 12/31/2025 | $243.38 | $245.20 | $240.19 | $240.43 | 241,145 |
| 12/30/2025 | $243.14 | $244.16 | $242.21 | $243.96 | 227,540 |
| 12/29/2025 | $243.94 | $245.66 | $242.38 | $243.14 | 335,135 |
| 12/26/2025 | $242.81 | $244.14 | $242.44 | $243.99 | 251,500 |
| 12/24/2025 | $242.41 | $244.24 | $241.44 | $243.47 | 143,500 |
| 12/23/2025 | $243.36 | $243.36 | $241.67 | $241.98 | 298,341 |
| 12/22/2025 | $240.46 | $243.74 | $240.13 | $243.36 | 362,700 |
| 12/19/2025 | $238.64 | $242.69 | $238.47 | $240.38 | 1.79M |
| 12/18/2025 | $239.32 | $239.50 | $236.26 | $238.34 | 648,408 |
| 12/17/2025 | $235.71 | $239.62 | $235.54 | $238.07 | 658,700 |
| 12/16/2025 | $237.15 | $239.74 | $235.06 | $236.37 | 581,251 |
| 12/15/2025 | $237.20 | $239.56 | $234.60 | $237.79 | 796,900 |
| 12/12/2025 | $239.41 | $239.41 | $232.10 | $235.45 | 729,901 |
| 12/11/2025 | $250.00 | $251.47 | $231.39 | $234.43 | 1.52M |
| 12/10/2025 | $234.42 | $237.41 | $233.35 | $236.32 | 1.01M |
| 12/9/2025 | $234.78 | $237.38 | $233.27 | $233.44 | 451,747 |
| 12/8/2025 | $238.74 | $239.71 | $234.43 | $234.45 | 503,600 |
| 12/5/2025 | $238.13 | $240.26 | $238.01 | $238.93 | 360,400 |
| 12/4/2025 | $238.75 | $240.67 | $237.46 | $238.41 | 350,313 |
| 12/3/2025 | $236.54 | $239.68 | $235.42 | $238.59 | 305,020 |
| 12/2/2025 | $235.69 | $237.56 | $233.14 | $236.53 | 282,800 |
| 12/1/2025 | $235.22 | $238.02 | $234.54 | $235.03 | 401,623 |
| 11/28/2025 | $237.95 | $240.00 | $237.35 | $237.66 | 170,805 |
| 11/26/2025 | $237.55 | $240.18 | $235.76 | $238.00 | 296,730 |
| 11/25/2025 | $234.64 | $239.37 | $234.44 | $238.33 | 308,300 |
| 11/24/2025 | $233.40 | $234.66 | $231.31 | $233.04 | 483,741 |
| 11/21/2025 | $228.44 | $236.40 | $228.44 | $233.48 | 533,836 |
| 11/20/2025 | $230.36 | $232.47 | $226.70 | $228.08 | 406,400 |
| 11/19/2025 | $226.01 | $229.12 | $223.29 | $227.57 | 292,800 |
| 11/18/2025 | $227.62 | $228.94 | $225.81 | $226.69 | 334,200 |
| 11/17/2025 | $229.42 | $230.95 | $226.83 | $227.79 | 210,500 |
| 11/14/2025 | $231.72 | $232.31 | $228.92 | $230.27 | 287,234 |
| 11/13/2025 | $236.05 | $237.82 | $232.50 | $233.15 | 305,700 |
| 11/12/2025 | $236.00 | $239.45 | $235.06 | $236.24 | 287,000 |
| 11/11/2025 | $235.09 | $236.52 | $234.05 | $236.41 | 208,300 |
| 11/10/2025 | $233.72 | $235.00 | $230.17 | $234.77 | 218,734 |