Nordson (NASDAQ:NDSN) Price Performance
- 1 Month
Performance - -1.29%
- 3 Month
Performance - -7.81%
- Year-To-Date
Performance - -16.96%
Nordson (NASDAQ NDSN) Stock Chart for Sunday, May, 15, 2022
Charts Provided by TradingView.
Nordson (NASDAQ:NDSN) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $209.83 | $211.97 +1.02% | $213.92 | $209.40 | 190,110 shs | $12.28 billion |
05/12/2022 | $207.92 | $209.83 +0.92% | $211.09 | $206.80 | 294,910 shs | $12.16 billion |
05/11/2022 | $208.44 | $207.92 -0.25% | $212.60 | $205.72 | 211,176 shs | $12.05 billion |
05/10/2022 | $208.73 | $208.44 -0.14% | $211.82 | $204.86 | 261,143 shs | $12.08 billion |
05/09/2022 | $209.82 | $208.73 -0.52% | $211.49 | $207.39 | 281,513 shs | $12.09 billion |
05/06/2022 | $213.39 | $209.82 -1.67% | $213.64 | $206.84 | 210,760 shs | $12.16 billion |
05/05/2022 | $222.46 | $213.39 -4.08% | $222.71 | $211.99 | 246,799 shs | $12.36 billion |
05/04/2022 | $216.54 | $222.46 +2.73% | $227.13 | $215.33 | 288,460 shs | $12.89 billion |
05/03/2022 | $217.55 | $216.54 -0.46% | $219.17 | $215.49 | 210,601 shs | $12.55 billion |
05/02/2022 | $215.69 | $217.55 +0.86% | $220.03 | $213.66 | 213,458 shs | $12.61 billion |
|
04/29/2022 | $220.64 | $215.69 -2.24% | $221.79 | $215.29 | 279,275 shs | $12.50 billion |
04/28/2022 | $216.34 | $220.64 +1.99% | $220.79 | $215.81 | 207,979 shs | $12.78 billion |
04/27/2022 | $214.37 | $216.34 +0.92% | $218.46 | $214.37 | 229,431 shs | $12.53 billion |
04/26/2022 | $220.82 | $214.37 -2.92% | $220.69 | $214.28 | 179,488 shs | $12.42 billion |
04/25/2022 | $220.38 | $220.82 +0.20% | $221.36 | $215.49 | 181,469 shs | $12.79 billion |
04/22/2022 | $224.13 | $220.38 -1.67% | $226.22 | $219.89 | 140,332 shs | $12.77 billion |
04/21/2022 | $226.52 | $224.13 -1.06% | $229.70 | $223.34 | 153,745 shs | $12.99 billion |
04/20/2022 | $223.14 | $226.52 +1.51% | $227.67 | $223.86 | 188,820 shs | $13.12 billion |
04/19/2022 | $216.71 | $223.14 +2.97% | $223.41 | $216.85 | 139,755 shs | $12.93 billion |
04/18/2022 | $214.74 | $216.71 +0.92% | $216.88 | $213.66 | 155,384 shs | $12.56 billion |
04/15/2022 | $214.74 | $214.74 | $220.83 | $214.46 | 151,691 shs | $12.44 billion |
04/14/2022 | $218.89 | $214.74 -1.90% | $220.83 | $214.46 | 151,691 shs | $12.44 billion |
04/13/2022 | $217.65 | $218.89 +0.57% | $220.24 | $217.21 | 225,591 shs | $12.68 billion |
04/12/2022 | $221.93 | $217.65 -1.93% | $225.19 | $216.86 | 212,729 shs | $12.61 billion |
04/11/2022 | $224.42 | $221.93 -1.11% | $225.11 | $221.47 | 213,332 shs | $12.86 billion |
04/08/2022 | $224.69 | $224.42 -0.12% | $227.09 | $223.18 | 146,048 shs | $13.00 billion |
04/07/2022 | $223.70 | $224.69 +0.44% | $226.07 | $221.57 | 158,399 shs | $13.02 billion |
04/06/2022 | $223.04 | $223.70 +0.30% | $223.97 | $220.04 | 188,097 shs | $12.96 billion |
04/05/2022 | $227.18 | $223.04 -1.82% | $228.18 | $222.72 | 119,623 shs | $12.92 billion |
04/04/2022 | $227.93 | $227.18 -0.33% | $228.75 | $226.16 | 192,408 shs | $13.16 billion |
04/01/2022 | $227.08 | $227.93 +0.37% | $228.84 | $225.39 | 210,062 shs | $13.21 billion |
03/31/2022 | $229.91 | $227.08 -1.23% | $230.81 | $226.91 | 252,153 shs | $13.16 billion |
03/30/2022 | $232.62 | $229.91 -1.16% | $232.57 | $229.02 | 118,344 shs | $13.32 billion |
03/29/2022 | $228.55 | $232.62 +1.78% | $234.77 | $227.67 | 169,773 shs | $13.48 billion |
03/28/2022 | $227.40 | $228.55 +0.51% | $228.68 | $226.49 | 181,001 shs | $13.24 billion |
03/25/2022 | $227.09 | $227.40 +0.14% | $228.63 | $225.73 | 164,191 shs | $13.18 billion |
03/24/2022 | $228.95 | $227.09 -0.81% | $230.48 | $225.25 | 141,917 shs | $13.16 billion |
03/23/2022 | $230.38 | $228.95 -0.62% | $229.45 | $226.70 | 248,090 shs | $13.27 billion |
03/22/2022 | $229.48 | $230.38 +0.39% | $231.94 | $228.74 | 179,099 shs | $13.35 billion |
03/21/2022 | $230.97 | $229.48 -0.65% | $231.27 | $227.55 | 211,329 shs | $13.30 billion |
03/18/2022 | $226.56 | $230.97 +1.95% | $231.48 | $224.88 | 415,463 shs | $13.38 billion |
03/18/2022 | $226.56 | $230.97 +1.95% | $231.48 | $224.88 | 415,463 shs | $13.38 billion |
03/17/2022 | $222.86 | $226.56 +1.66% | $227.45 | $220.60 | 179,625 shs | $13.13 billion |
03/16/2022 | $219.14 | $222.86 +1.70% | $225.07 | $219.21 | 183,470 shs | $12.91 billion |
03/15/2022 | $214.56 | $219.14 +2.13% | $219.87 | $215.84 | 152,478 shs | $12.70 billion |
03/14/2022 | $215.05 | $214.56 -0.23% | $218.65 | $213.61 | 192,662 shs | $12.43 billion |
03/11/2022 | $215.06 | $215.05 0.00% | $219.17 | $215.04 | 191,222 shs | $12.46 billion |
03/10/2022 | $222.45 | $215.06 -3.32% | $219.44 | $214.75 | 260,527 shs | $12.46 billion |
03/09/2022 | $215.26 | $222.45 +3.34% | $226.68 | $220.79 | 229,049 shs | $12.89 billion |
03/08/2022 | $217.64 | $215.26 -1.09% | $222.05 | $215.07 | 300,344 shs | $12.47 billion |
03/07/2022 | $226.45 | $217.64 -3.89% | $226.01 | $217.20 | 283,274 shs | $12.61 billion |
03/04/2022 | $228.86 | $226.45 -1.05% | $227.88 | $224.76 | 290,092 shs | $13.12 billion |
03/03/2022 | $227.07 | $228.86 +0.79% | $230.96 | $226.48 | 212,333 shs | $13.26 billion |
03/02/2022 | $223.24 | $227.07 +1.72% | $229.65 | $223.87 | 262,324 shs | $13.21 billion |
03/01/2022 | $226.49 | $223.24 -1.43% | $227.51 | $220.18 | 300,325 shs | $12.99 billion |
02/28/2022 | $227.49 | $226.49 -0.44% | $227.36 | $223.65 | 262,600 shs | $13.18 billion |
02/25/2022 | $221.66 | $227.49 +2.63% | $227.67 | $221.16 | 280,500 shs | $13.24 billion |
02/24/2022 | $221.55 | $221.66 +0.05% | $221.98 | $215.43 | 384,082 shs | $12.90 billion |
02/23/2022 | $227.38 | $221.55 -2.56% | $229.09 | $216.65 | 491,319 shs | $12.89 billion |
02/22/2022 | $229.51 | $227.38 -0.93% | $230.98 | $224.94 | 369,411 shs | $13.23 billion |
02/21/2022 | $229.51 | $229.51 | $230.55 | $228.01 | 310,367 shs | $13.35 billion |
02/18/2022 | $228.88 | $229.51 +0.28% | $230.55 | $228.01 | 310,367 shs | $13.35 billion |
02/17/2022 | $235.14 | $228.88 -2.66% | $233.84 | $228.77 | 248,433 shs | $13.32 billion |
02/16/2022 | $229.93 | $235.14 +2.27% | $235.43 | $228.69 | 478,120 shs | $13.68 billion |
02/15/2022 | $222.11 | $229.93 +3.52% | $232.01 | $224.88 | 673,557 shs | $13.38 billion |
02/14/2022 | $217.71 | $222.11 +2.02% | $222.21 | $217.09 | 12.83 million shs | $12.92 billion |