Free Trial

Nordson (NDSN) Stock Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free NDSN Stock Alerts
$233.58
-4.36 (-1.83%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Nordson Stock Price Performance

5 Day
Performance
-1.83%
1 Month
Performance
-11.01%
3 Month
Performance
-12.07%
6 Month
Performance
+0.42%
Year-To-Date
Performance
-11.58%
1 Year
Performance
+5.78%
Receive NDSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nordson and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

NDSN Stock Chart for Wednesday, May, 29, 2024

NDSN Chart by TradingView

Nordson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$237.94$233.58
-1.83%		$238.66$233.15311,401 shs$13.38 billion
05/27/2024$237.94$237.94$239.40$236.43222,100 shs$13.63 billion
05/24/2024$237.90$237.94
+0.02%		$239.02$236.43222,186 shs$13.61 billion
05/23/2024$243.12$237.90
-2.15%		$243.45$237.64261,773 shs$13.61 billion
05/22/2024$243.14$243.12
-0.01%		$248.79$242.34306,609 shs$13.90 billion
05/21/2024$268.41$243.14
-9.41%		$258.13$243.09619,410 shs$13.91 billion
05/20/2024$271.65$268.41
-1.19%		$272.08$267.64399,504 shs$15.35 billion
05/17/2024$270.56$271.65
+0.40%		$272.39$269.51810,250 shs$15.54 billion
05/16/2024$274.56$270.56
-1.46%		$274.72$270.19415,730 shs$15.47 billion
05/15/2024$271.99$274.56
+0.94%		$275.65$273.43203,510 shs$15.70 billion
05/14/2024$273.76$271.99
-0.65%		$275.28$271.67301,514 shs$15.56 billion
05/13/2024$278.89$273.76
-1.84%		$279.29$273.70197,038 shs$15.66 billion
05/10/2024$277.84$278.89
+0.38%		$279.32$275.54364,643 shs$15.95 billion
05/09/2024$271.00$277.84
+2.52%		$278.06$271.23300,825 shs$15.89 billion
05/08/2024$272.06$271.00
-0.39%		$271.63$267.91297,986 shs$15.50 billion
05/07/2024$270.65$272.06
+0.52%		$274.53$271.13222,569 shs$15.56 billion
05/06/2024$265.61$270.65
+1.90%		$270.87$267.59207,240 shs$15.48 billion
05/03/2024$262.80$265.61
+1.07%		$265.94$262.83171,161 shs$15.19 billion
05/02/2024$260.95$262.80
+0.71%		$263.79$260.07213,229 shs$15.03 billion
05/01/2024$258.19$260.95
+1.07%		$263.67$257.20260,268 shs$14.92 billion
04/30/2024$262.49$258.19
-1.64%		$262.44$258.17249,163 shs$14.77 billion
04/29/2024$260.40$262.49
+0.80%		$262.90$260.09135,908 shs$15.01 billion
04/26/2024$259.66$260.40
+0.28%		$261.88$259.01165,646 shs$14.89 billion
04/25/2024$260.06$259.66
-0.15%		$260.87$255.80202,832 shs$14.85 billion
04/24/2024$262.08$260.06
-0.77%		$262.66$258.16162,543 shs$14.87 billion
04/23/2024$260.52$262.08
+0.60%		$262.92$258.51192,313 shs$14.99 billion
04/22/2024$259.59$260.52
+0.36%		$262.92$258.88145,580 shs$14.90 billion
04/19/2024$259.12$259.59
+0.18%		$261.09$258.50145,236 shs$14.85 billion
04/18/2024$260.80$259.12
-0.64%		$262.65$258.82105,406 shs$14.82 billion
04/17/2024$262.66$260.80
-0.71%		$263.23$260.28133,791 shs$14.92 billion
04/16/2024$263.13$262.66
-0.18%		$263.88$260.99143,615 shs$15.02 billion
04/15/2024$264.65$263.13
-0.57%		$267.70$262.39138,875 shs$15.05 billion
04/12/2024$268.89$264.65
-1.58%		$267.07$262.74218,669 shs$15.14 billion
04/11/2024$271.77$268.89
-1.06%		$271.55$268.56246,158 shs$15.38 billion
04/10/2024$273.76$271.77
-0.73%		$272.31$269.32252,051 shs$15.54 billion
04/09/2024$271.25$273.76
+0.93%		$273.76$269.43158,321 shs$15.66 billion
04/08/2024$271.13$271.25
+0.04%		$272.76$270.99184,866 shs$15.51 billion
04/05/2024$270.80$271.13
+0.12%		$272.03$269.32171,653 shs$15.51 billion
04/04/2024$273.00$270.80
-0.81%		$278.00$269.59350,601 shs$15.49 billion
04/03/2024$270.27$273.00
+1.01%		$273.28$268.96217,394 shs$15.61 billion
The Tesla Indicator Is Bullish (Ad)

If you ever thought you’re too late to see significant returns from Tesla stock… Please read this short email. Because a world class trading expert just showed me an entirely new way to target hefty returns inside shares of Tesla. It’s all thanks to one unique trade setup that’s specific to this legendary stock. It’s called the Perfect Tesla Trade. And it couldn’t be more straightforward…

>> Click here to join Lance now and he’ll teach you how to execute the Perfect Tesla Trade inside yo
04/02/2024$271.69$270.27
-0.52%		$271.46$268.83238,028 shs$15.46 billion
04/01/2024$274.54$271.69
-1.04%		$274.82$271.67194,921 shs$15.54 billion
03/29/2024$274.54$274.54$276.09$272.18232,207 shs$15.70 billion
03/28/2024$273.74$274.54
+0.29%		$276.09$272.18232,207 shs$15.70 billion
03/27/2024$268.43$273.74
+1.98%		$273.90$268.88192,459 shs$15.66 billion
03/26/2024$267.15$268.43
+0.48%		$270.18$266.31278,917 shs$15.35 billion
03/25/2024$268.52$267.15
-0.51%		$269.51$266.58199,336 shs$15.28 billion
03/22/2024$270.14$268.52
-0.60%		$270.99$266.94189,630 shs$15.36 billion
03/21/2024$264.95$270.14
+1.96%		$270.74$265.72153,182 shs$15.45 billion
03/20/2024$262.59$264.95
+0.90%		$265.03$261.61215,526 shs$15.15 billion
03/19/2024$263.65$262.59
-0.40%		$264.21$261.91154,796 shs$15.02 billion
03/18/2024$263.20$263.65
+0.17%		$266.07$262.88172,244 shs$15.08 billion
03/15/2024$264.18$263.20
-0.37%		$265.80$262.65516,341 shs$15.05 billion
03/14/2024$264.95$264.18
-0.29%		$264.71$261.10216,085 shs$15.11 billion
03/13/2024$263.87$264.95
+0.41%		$265.22$263.16181,063 shs$15.15 billion
03/12/2024$263.23$263.87
+0.24%		$264.30$261.54197,581 shs$15.09 billion
03/11/2024$264.76$263.23
-0.58%		$264.71$260.98156,372 shs$15.05 billion
03/08/2024$267.39$264.76
-0.98%		$268.91$263.58212,555 shs$15.14 billion
03/07/2024$265.18$267.39
+0.83%		$268.54$265.32132,074 shs$15.29 billion
03/06/2024$261.79$265.18
+1.29%		$266.13$262.60151,959 shs$15.17 billion
03/05/2024$265.32$261.79
-1.33%		$265.00$260.89182,622 shs$14.97 billion
03/04/2024$266.09$265.32
-0.29%		$268.18$265.00178,576 shs$15.17 billion
03/01/2024$265.65$266.09
+0.17%		$266.57$264.42230,912 shs$15.22 billion
02/29/2024$266.96$265.65
-0.49%		$269.51$264.78560,383 shs$15.19 billion
02/28/2024$268.00$266.96
-0.39%		$269.63$264.94220,131 shs$15.27 billion

Related Companies:
This page (NASDAQ:NDSN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends