NDSN(NDSN)
NDSN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $330.94 | $332.71 | $324.82 | $330.58 | 288,120 |
| 10/12/2026 | $328.11 | $332.75 | $327.84 | $330.44 | 248,015 |
| 10/9/2026 | $328.14 | $331.79 | $327.59 | $328.17 | 410,123 |
| 10/8/2026 | $326.63 | $329.18 | $322.21 | $326.87 | 401,200 |
| 10/7/2026 | $330.92 | $333.53 | $326.93 | $327.69 | 499,949 |
| 10/6/2026 | $334.43 | $338.18 | $331.82 | $334.22 | 275,500 |
| 10/5/2026 | $333.54 | $336.70 | $330.82 | $334.43 | 333,615 |
| 10/2/2026 | $331.79 | $335.77 | $331.09 | $333.54 | 316,347 |
| 10/1/2026 | $325.76 | $329.61 | $324.67 | $329.02 | 327,103 |
| 9/30/2026 | $329.53 | $330.99 | $327.63 | $327.85 | 399,768 |
| 9/29/2026 | $332.08 | $332.93 | $326.11 | $329.53 | 324,521 |
| 9/28/2026 | $324.45 | $332.90 | $322.92 | $331.32 | 370,700 |
| 9/25/2026 | $325.12 | $326.70 | $323.06 | $325.77 | 271,804 |
| 9/24/2026 | $320.20 | $324.99 | $319.21 | $323.26 | 333,600 |
| 9/23/2026 | $318.40 | $322.67 | $316.38 | $321.42 | 373,500 |
| 9/22/2026 | $315.27 | $320.27 | $314.36 | $319.67 | 257,740 |
| 9/21/2026 | $313.18 | $315.99 | $310.50 | $314.35 | 310,600 |
| 9/18/2026 | $312.26 | $312.27 | $309.15 | $311.57 | 843,573 |
| 9/17/2026 | $314.00 | $315.72 | $311.32 | $311.74 | 274,361 |
| 9/16/2026 | $310.66 | $312.27 | $306.02 | $309.02 | 366,740 |
| 9/15/2026 | $310.38 | $311.36 | $306.80 | $309.25 | 632,950 |
| 9/14/2026 | $309.23 | $311.55 | $307.55 | $308.31 | 285,500 |
| 9/11/2026 | $310.82 | $315.39 | $309.59 | $314.47 | 267,053 |
| 9/10/2026 | $309.48 | $310.05 | $306.92 | $307.45 | 297,811 |
| 9/9/2026 | $316.06 | $318.12 | $313.49 | $313.94 | 306,526 |
| 9/8/2026 | $318.10 | $319.12 | $314.95 | $316.80 | 279,400 |
| 9/4/2026 | $317.08 | $321.10 | $317.08 | $318.36 | 428,941 |
| 9/3/2026 | $316.63 | $317.89 | $311.90 | $317.49 | 213,312 |
| 9/2/2026 | $316.72 | $320.97 | $314.14 | $316.63 | 322,303 |
| 9/1/2026 | $321.19 | $322.00 | $311.56 | $314.40 | 390,600 |
| 8/31/2026 | $322.68 | $324.77 | $319.81 | $321.72 | 435,000 |
| 8/28/2026 | $328.77 | $334.03 | $324.26 | $324.59 | 343,010 |
| 8/27/2026 | $335.00 | $337.54 | $330.35 | $330.84 | 275,376 |
| 8/26/2026 | $335.45 | $339.12 | $332.55 | $334.58 | 353,100 |
| 8/25/2026 | $334.51 | $336.43 | $332.42 | $333.58 | 344,532 |
| 8/24/2026 | $331.63 | $335.17 | $330.42 | $333.93 | 439,636 |
| 8/21/2026 | $338.05 | $338.55 | $328.87 | $332.24 | 700,300 |
| 8/20/2026 | $316.00 | $336.70 | $308.42 | $334.70 | 1.26M |
| 8/19/2026 | $304.21 | $311.00 | $302.92 | $309.92 | 617,000 |
| 8/18/2026 | $309.41 | $309.41 | $304.16 | $304.21 | 563,372 |
| 8/17/2026 | $307.39 | $311.47 | $307.02 | $309.83 | 423,700 |
| 8/14/2026 | $309.59 | $311.48 | $307.38 | $308.72 | 400,700 |
| 8/13/2026 | $311.36 | $312.15 | $306.96 | $309.99 | 234,700 |
| 8/12/2026 | $313.66 | $314.56 | $309.41 | $311.26 | 332,831 |
| 8/11/2026 | $309.12 | $312.95 | $309.12 | $311.36 | 303,800 |
| 8/10/2026 | $310.01 | $310.44 | $307.10 | $308.69 | 224,840 |
| 8/7/2026 | $309.20 | $311.41 | $307.70 | $310.11 | 243,100 |
| 8/6/2026 | $311.32 | $315.68 | $308.40 | $308.98 | 299,834 |
| 8/5/2026 | $312.16 | $313.79 | $308.46 | $310.67 | 307,313 |
| 8/4/2026 | $303.25 | $310.56 | $300.86 | $309.67 | 368,030 |
| 8/3/2026 | $298.65 | $303.58 | $298.65 | $302.62 | 326,500 |
| 7/31/2026 | $296.24 | $298.96 | $292.97 | $297.78 | 300,860 |
| 7/30/2026 | $297.73 | $298.84 | $293.12 | $295.23 | 254,134 |
| 7/29/2026 | $300.46 | $301.56 | $294.39 | $294.98 | 492,400 |
| 7/28/2026 | $299.37 | $303.49 | $296.64 | $302.65 | 322,938 |
| 7/27/2026 | $296.74 | $300.00 | $294.00 | $297.39 | 239,330 |
| 7/24/2026 | $294.42 | $296.89 | $293.13 | $295.77 | 214,123 |
| 7/23/2026 | $289.05 | $293.78 | $289.05 | $292.10 | 192,900 |
| 7/22/2026 | $289.87 | $293.91 | $288.57 | $291.59 | 247,200 |
| 7/21/2026 | $288.02 | $291.14 | $284.95 | $290.07 | 338,132 |
| 7/20/2026 | $290.34 | $290.50 | $283.01 | $285.24 | 298,209 |
| 7/17/2026 | $291.03 | $296.74 | $288.71 | $288.98 | 454,700 |
| 7/16/2026 | $286.21 | $294.29 | $286.21 | $293.36 | 412,601 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
