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

Time Frame

Start Date

End Date

Export to Excel

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

This page was last updated on 5/15/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources