NDSN - NORDSON CORP
283.08
1.190 0.420%
Share volume: 226,360
Last Updated: 04-20-2026
Machinery/General Industrial Machinery & Equipment:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$281.89
1.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $281.59 | $281.59 | $283.64 | $283.64 | $277.37 | $277.37 | $283.08 | $283.08 | 226,360 | $226,360.00 |
| 04-17-2026 | $279.01 | $279.01 | $285.99 | $285.99 | $279.01 | $279.01 | $281.89 | $281.89 | 386,611 | $386,611.00 |
| 04-16-2026 | $274.52 | $274.52 | $277.61 | $277.61 | $273.96 | $273.96 | $276.70 | $276.70 | 374,973 | $374,973.00 |
| 04-15-2026 | $277.61 | $277.61 | $277.65 | $277.65 | $271.11 | $271.11 | $275.00 | $275.00 | 402,313 | $402,313.00 |
| 04-14-2026 | $278.49 | $278.49 | $281.37 | $281.37 | $276.80 | $276.80 | $279.01 | $279.01 | 315,541 | $315,541.00 |
| 04-13-2026 | $274.40 | $274.40 | $278.33 | $278.33 | $272.27 | $272.27 | $278.09 | $278.09 | 308,163 | $308,163.00 |
| 04-10-2026 | $276.44 | $276.44 | $277.34 | $277.34 | $274.48 | $274.48 | $275.28 | $275.28 | 312,046 | $312,046.00 |
| 04-09-2026 | $273.72 | $273.72 | $279.63 | $279.63 | $270.94 | $270.94 | $276.25 | $276.25 | 428,559 | $428,559.00 |
| 04-08-2026 | $274.20 | $274.20 | $277.39 | $277.39 | $273.18 | $273.18 | $274.57 | $274.57 | 407,378 | $407,378.00 |
| 04-07-2026 | $262.45 | $262.45 | $265.67 | $265.67 | $261.44 | $261.44 | $265.47 | $265.47 | 286,022 | $286,022.00 |