Nordson CorporationNDSNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/7/2025 | $230.25 | $233.46 | $228.79 | $232.61 | 249,200 |
| 11/6/2025 | $234.20 | $237.14 | $230.34 | $230.57 | 301,000 |
| 11/5/2025 | $229.70 | $234.61 | $227.94 | $233.30 | 315,102 |
| 11/4/2025 | $227.53 | $230.93 | $227.53 | $230.32 | 282,748 |
| 11/3/2025 | $231.17 | $231.17 | $228.13 | $229.66 | 294,200 |
| 10/31/2025 | $230.93 | $233.52 | $229.77 | $231.95 | 517,003 |
| 10/30/2025 | $232.57 | $236.79 | $231.36 | $231.79 | 359,800 |
| 10/29/2025 | $234.70 | $237.37 | $232.03 | $233.18 | 378,500 |
| 10/28/2025 | $237.16 | $238.21 | $233.84 | $235.32 | 264,139 |
| 10/27/2025 | $236.88 | $238.94 | $236.07 | $238.35 | 307,200 |
| 10/24/2025 | $238.24 | $238.24 | $235.76 | $235.90 | 204,300 |
| 10/23/2025 | $234.34 | $237.07 | $234.34 | $235.95 | 226,200 |
| 10/22/2025 | $236.84 | $238.03 | $233.73 | $234.15 | 258,600 |
| 10/21/2025 | $235.03 | $240.46 | $233.39 | $237.73 | 200,621 |
| 10/20/2025 | $234.41 | $236.95 | $234.00 | $235.66 | 186,700 |
| 10/17/2025 | $231.53 | $233.53 | $230.60 | $233.34 | 317,934 |
| 10/16/2025 | $232.39 | $234.37 | $231.13 | $232.00 | 277,051 |
| 10/15/2025 | $234.06 | $235.77 | $229.00 | $231.85 | 212,400 |
| 10/14/2025 | $227.81 | $234.93 | $225.32 | $233.37 | 228,421 |
| 10/13/2025 | $229.68 | $233.38 | $229.58 | $230.52 | 289,447 |