Free Trial

Nordson (NDSN) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free NDSN Stock Alerts
$262.05
+1.53 (+0.59%)
(As of 01:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Nordson Stock Price Performance

5 Day
Performance
+1.13%
1 Month
Performance
-2.41%
3 Month
Performance
+3.04%
6 Month
Performance
+23.04%
Year-To-Date
Performance
-0.80%
1 Year
Performance
+19.75%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

NDSN Stock Chart for Tuesday, April, 23, 2024

NDSN Chart by TradingView

Nordson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/27/2024$270.87$268.00
-1.06%		$271.05$265.15284,264 shs$15.33 billion
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
02/26/2024$273.71$270.87
-1.04%		$273.09$270.71222,704 shs$15.49 billion
02/23/2024$273.46$273.71
+0.09%		$275.00$271.47280,709 shs$15.63 billion
02/22/2024$261.69$273.46
+4.50%		$275.67$263.05374,578 shs$15.62 billion
02/21/2024$264.11$261.69
-0.92%		$265.26$260.74317,638 shs$14.95 billion
02/20/2024$264.07$264.11
+0.02%		$264.91$261.91178,625 shs$15.09 billion
02/19/2024$264.07$264.07$267.45$263.31197,100 shs$15.08 billion
02/16/2024$265.72$264.07
-0.62%		$267.46$263.31196,514 shs$15.08 billion
02/15/2024$263.72$265.72
+0.76%		$265.97$263.20153,657 shs$15.18 billion
02/14/2024$260.37$263.72
+1.29%		$263.74$260.79145,283 shs$15.06 billion
02/13/2024$264.76$260.37
-1.66%		$263.47$258.46219,680 shs$14.87 billion
02/12/2024$263.63$264.76
+0.43%		$266.51$263.12195,693 shs$15.12 billion
02/09/2024$261.87$263.63
+0.67%		$263.94$260.81149,142 shs$15.06 billion
02/08/2024$255.81$261.87
+2.37%		$262.78$255.58233,047 shs$14.96 billion
02/07/2024$253.65$255.81
+0.85%		$256.55$253.38133,111 shs$14.61 billion
02/06/2024$252.62$253.65
+0.41%		$253.99$251.89159,484 shs$14.49 billion
02/05/2024$256.70$252.62
-1.59%		$254.71$251.00175,143 shs$14.43 billion
02/02/2024$257.36$256.70
-0.26%		$258.52$254.13195,730 shs$14.66 billion
02/01/2024$251.72$257.36
+2.24%		$258.01$250.19236,522 shs$14.70 billion
01/31/2024$257.23$251.72
-2.14%		$257.57$251.03735,268 shs$14.38 billion
01/30/2024$255.01$257.23
+0.87%		$257.34$253.34234,056 shs$14.69 billion
01/29/2024$252.20$255.01
+1.11%		$255.09$251.18126,531 shs$14.57 billion
01/26/2024$254.05$252.20
-0.73%		$254.84$251.28148,540 shs$14.41 billion
01/25/2024$251.05$254.05
+1.19%		$254.75$252.88188,059 shs$14.51 billion
01/24/2024$254.33$251.05
-1.29%		$256.00$250.91144,608 shs$14.34 billion
01/23/2024$253.91$254.33
+0.17%		$255.73$252.01175,733 shs$14.50 billion
01/22/2024$253.42$253.91
+0.19%		$255.00$251.95168,152 shs$14.48 billion

Related Companies:
This page (NASDAQ:NDSN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press