S&P 500   4,023.89
DOW   32,196.66
QQQ   301.94
S&P 500   4,023.89
DOW   32,196.66
QQQ   301.94
S&P 500   4,023.89
DOW   32,196.66
QQQ   301.94
S&P 500   4,023.89
DOW   32,196.66
QQQ   301.94
NASDAQ:NDSN

Nordson Stock Chart and Price History

$211.97
+2.14 (+1.02%)
(As of 05/13/2022 12:00 AM ET)
Add
Compare
Today's Range
$209.40
$213.92
50-Day Range
$207.92
$232.62
52-Week Range
$197.20
$272.28
Volume
190,110 shs
Average Volume
203,726 shs
Market Capitalization
$12.28 billion
P/E Ratio
25.03
Dividend Yield
0.97%
Beta
0.94

Nordson (NASDAQ:NDSN) Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
-1.29%
3 Month
Performance
-7.81%
Year-To-Date
Performance
-16.96%
1 Year
Performance
+2.96%

Nordson (NASDAQ NDSN) Stock Chart for Sunday, May, 15, 2022

Charts Provided by TradingView.

Nordson (NASDAQ:NDSN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2022$209.83$211.97
+1.02%
$213.92$209.40190,110 shs$12.28 billion
05/12/2022$207.92$209.83
+0.92%
$211.09$206.80294,910 shs$12.16 billion
05/11/2022$208.44$207.92
-0.25%
$212.60$205.72211,176 shs$12.05 billion
05/10/2022$208.73$208.44
-0.14%
$211.82$204.86261,143 shs$12.08 billion
05/09/2022$209.82$208.73
-0.52%
$211.49$207.39281,513 shs$12.09 billion
05/06/2022$213.39$209.82
-1.67%
$213.64$206.84210,760 shs$12.16 billion
05/05/2022$222.46$213.39
-4.08%
$222.71$211.99246,799 shs$12.36 billion
05/04/2022$216.54$222.46
+2.73%
$227.13$215.33288,460 shs$12.89 billion
05/03/2022$217.55$216.54
-0.46%
$219.17$215.49210,601 shs$12.55 billion
05/02/2022$215.69$217.55
+0.86%
$220.03$213.66213,458 shs$12.61 billion
04/29/2022$220.64$215.69
-2.24%
$221.79$215.29279,275 shs$12.50 billion
04/28/2022$216.34$220.64
+1.99%
$220.79$215.81207,979 shs$12.78 billion
04/27/2022$214.37$216.34
+0.92%
$218.46$214.37229,431 shs$12.53 billion
04/26/2022$220.82$214.37
-2.92%
$220.69$214.28179,488 shs$12.42 billion
04/25/2022$220.38$220.82
+0.20%
$221.36$215.49181,469 shs$12.79 billion
04/22/2022$224.13$220.38
-1.67%
$226.22$219.89140,332 shs$12.77 billion
04/21/2022$226.52$224.13
-1.06%
$229.70$223.34153,745 shs$12.99 billion
04/20/2022$223.14$226.52
+1.51%
$227.67$223.86188,820 shs$13.12 billion
04/19/2022$216.71$223.14
+2.97%
$223.41$216.85139,755 shs$12.93 billion
04/18/2022$214.74$216.71
+0.92%
$216.88$213.66155,384 shs$12.56 billion
04/15/2022$214.74$214.74$220.83$214.46151,691 shs$12.44 billion
04/14/2022$218.89$214.74
-1.90%
$220.83$214.46151,691 shs$12.44 billion
04/13/2022$217.65$218.89
+0.57%
$220.24$217.21225,591 shs$12.68 billion
04/12/2022$221.93$217.65
-1.93%
$225.19$216.86212,729 shs$12.61 billion
04/11/2022$224.42$221.93
-1.11%
$225.11$221.47213,332 shs$12.86 billion
04/08/2022$224.69$224.42
-0.12%
$227.09$223.18146,048 shs$13.00 billion
04/07/2022$223.70$224.69
+0.44%
$226.07$221.57158,399 shs$13.02 billion
04/06/2022$223.04$223.70
+0.30%
$223.97$220.04188,097 shs$12.96 billion
04/05/2022$227.18$223.04
-1.82%
$228.18$222.72119,623 shs$12.92 billion
04/04/2022$227.93$227.18
-0.33%
$228.75$226.16192,408 shs$13.16 billion
04/01/2022$227.08$227.93
+0.37%
$228.84$225.39210,062 shs$13.21 billion
03/31/2022$229.91$227.08
-1.23%
$230.81$226.91252,153 shs$13.16 billion
03/30/2022$232.62$229.91
-1.16%
$232.57$229.02118,344 shs$13.32 billion
03/29/2022$228.55$232.62
+1.78%
$234.77$227.67169,773 shs$13.48 billion
03/28/2022$227.40$228.55
+0.51%
$228.68$226.49181,001 shs$13.24 billion
03/25/2022$227.09$227.40
+0.14%
$228.63$225.73164,191 shs$13.18 billion
03/24/2022$228.95$227.09
-0.81%
$230.48$225.25141,917 shs$13.16 billion
03/23/2022$230.38$228.95
-0.62%
$229.45$226.70248,090 shs$13.27 billion
03/22/2022$229.48$230.38
+0.39%
$231.94$228.74179,099 shs$13.35 billion
03/21/2022$230.97$229.48
-0.65%
$231.27$227.55211,329 shs$13.30 billion
03/18/2022$226.56$230.97
+1.95%
$231.48$224.88415,463 shs$13.38 billion
03/18/2022$226.56$230.97
+1.95%
$231.48$224.88415,463 shs$13.38 billion
03/17/2022$222.86$226.56
+1.66%
$227.45$220.60179,625 shs$13.13 billion
03/16/2022$219.14$222.86
+1.70%
$225.07$219.21183,470 shs$12.91 billion
03/15/2022$214.56$219.14
+2.13%
$219.87$215.84152,478 shs$12.70 billion
03/14/2022$215.05$214.56
-0.23%
$218.65$213.61192,662 shs$12.43 billion
03/11/2022$215.06$215.05
0.00%
$219.17$215.04191,222 shs$12.46 billion
03/10/2022$222.45$215.06
-3.32%
$219.44$214.75260,527 shs$12.46 billion
03/09/2022$215.26$222.45
+3.34%
$226.68$220.79229,049 shs$12.89 billion
03/08/2022$217.64$215.26
-1.09%
$222.05$215.07300,344 shs$12.47 billion
03/07/2022$226.45$217.64
-3.89%
$226.01$217.20283,274 shs$12.61 billion
03/04/2022$228.86$226.45
-1.05%
$227.88$224.76290,092 shs$13.12 billion
03/03/2022$227.07$228.86
+0.79%
$230.96$226.48212,333 shs$13.26 billion
03/02/2022$223.24$227.07
+1.72%
$229.65$223.87262,324 shs$13.21 billion
03/01/2022$226.49$223.24
-1.43%
$227.51$220.18300,325 shs$12.99 billion
02/28/2022$227.49$226.49
-0.44%
$227.36$223.65262,600 shs$13.18 billion
02/25/2022$221.66$227.49
+2.63%
$227.67$221.16280,500 shs$13.24 billion
02/24/2022$221.55$221.66
+0.05%
$221.98$215.43384,082 shs$12.90 billion
02/23/2022$227.38$221.55
-2.56%
$229.09$216.65491,319 shs$12.89 billion
02/22/2022$229.51$227.38
-0.93%
$230.98$224.94369,411 shs$13.23 billion
02/21/2022$229.51$229.51$230.55$228.01310,367 shs$13.35 billion
02/18/2022$228.88$229.51
+0.28%
$230.55$228.01310,367 shs$13.35 billion
02/17/2022$235.14$228.88
-2.66%
$233.84$228.77248,433 shs$13.32 billion
02/16/2022$229.93$235.14
+2.27%
$235.43$228.69478,120 shs$13.68 billion
02/15/2022$222.11$229.93
+3.52%
$232.01$224.88673,557 shs$13.38 billion
02/14/2022$217.71$222.11
+2.02%
$222.21$217.0912.83 million shs$12.92 billion
This page was last updated on 5/15/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.