NDSN - NORDSON CORP
287.78
-4.400 -1.529%
Share volume: 327,475
Last Updated: 03-03-2026
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$292.18
-4.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $286.93 | $286.93 | $288.99 | $288.99 | $282.53 | $282.53 | $287.78 | $287.78 | 327,475 | $327,475.00 |
| 03-02-2026 | $290.33 | $290.33 | $293.61 | $293.61 | $286.07 | $286.07 | $292.18 | $292.18 | 341,844 | $341,844.00 |
| 02-27-2026 | $290.05 | $290.05 | $294.21 | $294.21 | $286.29 | $286.29 | $293.44 | $293.44 | 682,731 | $682,731.00 |
| 02-26-2026 | $292.12 | $292.12 | $293.56 | $293.56 | $288.49 | $288.49 | $292.62 | $292.62 | 310,956 | $310,956.00 |
| 02-25-2026 | $295.90 | $295.90 | $298.17 | $298.17 | $289.47 | $289.47 | $290.83 | $290.83 | 337,563 | $337,563.00 |
| 02-24-2026 | $289.95 | $289.95 | $295.66 | $295.66 | $289.95 | $289.95 | $294.82 | $294.82 | 532,229 | $532,229.00 |
| 02-23-2026 | $291.15 | $291.15 | $295.00 | $295.00 | $287.56 | $287.56 | $288.82 | $288.82 | 501,122 | $501,122.00 |
| 02-20-2026 | $291.73 | $291.73 | $296.56 | $296.56 | $287.20 | $287.20 | $290.17 | $290.17 | 610,249 | $610,249.00 |
| 02-19-2026 | $305.28 | $305.28 | $305.28 | $305.28 | $293.35 | $293.35 | $293.93 | $293.93 | 470,771 | $470,771.00 |
| 02-18-2026 | $296.38 | $296.38 | $302.21 | $302.21 | $296.38 | $296.38 | $299.29 | $299.29 | 572,264 | $572,264.00 |