5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
-8.61%
6 MONTH PERFORMANCE
-17.81%
YEAR-TO-DATE PERFORMANCE
-1.09%
1 YEAR PERFORMANCE
-21.89%
Nordson Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $206.54 | $204.75 (-0.87%) | $210.35 | $204.60 | 325,311 | $11.70 B |
| 03/11/2025 | $213.10 | $206.01 (-3.33%) | $213.28 | $204.85 | 314,713 | $11.77 B |
| 03/10/2025 | $213.82 | $212.40 (-0.66%) | $216.48 | $211.35 | 387,635 | $12.13 B |
| 03/07/2025 | $211.00 | $215.31 (2.04%) | $215.95 | $210.39 | 398,741 | $12.30 B |
| 03/06/2025 | $208.65 | $211.54 (1.39%) | $212.48 | $208.27 | 315,200 | $12.09 B |
| 03/05/2025 | $207.00 | $210.44 (1.66%) | $210.73 | $207.00 | 322,800 | $12.02 B |
| 03/04/2025 | $207.43 | $206.55 (-0.42%) | $209.85 | $205.18 | 496,935 | $11.80 B |
| 03/03/2025 | $211.30 | $207.10 (-1.99%) | $212.13 | $206.30 | 370,701 | $11.83 B |
| 02/28/2025 | $209.92 | $210.29 (0.18%) | $210.83 | $207.39 | 550,800 | $12.01 B |
| 02/27/2025 | $210.99 | $209.50 (-0.71%) | $213.33 | $209.25 | 347,719 | $11.97 B |
| 02/26/2025 | $215.26 | $210.99 (-1.98%) | $216.66 | $210.92 | 372,411 | $12.05 B |
| 02/25/2025 | $213.56 | $214.98 (0.66%) | $217.07 | $212.60 | 385,300 | $12.28 B |
| 02/24/2025 | $214.26 | $212.80 (-0.68%) | $214.55 | $207.40 | 393,000 | $12.16 B |
| 02/21/2025 | $218.45 | $215.44 (-1.38%) | $219.18 | $213.96 | 350,942 | $12.31 B |
| 02/20/2025 | $211.76 | $218.45 (3.16%) | $221.59 | $211.76 | 454,300 | $12.48 B |
| 02/19/2025 | $218.30 | $217.73 (-0.26%) | $220.24 | $216.34 | 550,033 | $12.44 B |
| 02/18/2025 | $216.40 | $219.52 (1.44%) | $220.04 | $215.87 | 360,312 | $12.54 B |
| 02/14/2025 | $218.77 | $216.42 (-1.07%) | $220.81 | $216.06 | 299,621 | $12.38 B |
| 02/13/2025 | $215.00 | $217.28 (1.06%) | $217.75 | $214.23 | 284,000 | $12.43 B |
| 02/12/2025 | $213.44 | $214.33 (0.42%) | $215.69 | $212.41 | 228,800 | $12.35 B |
| 02/11/2025 | $216.20 | $216.66 (0.21%) | $220.09 | $215.66 | 199,641 | $12.39 B |
| 02/10/2025 | $216.18 | $216.80 (0.29%) | $217.16 | $214.00 | 227,715 | $12.49 B |
| 02/07/2025 | $216.08 | $214.39 (-0.78%) | $217.36 | $213.10 | 225,230 | $12.26 B |
| 02/06/2025 | $216.94 | $215.30 (-0.76%) | $218.48 | $214.31 | 271,101 | $12.41 B |
| 02/05/2025 | $217.84 | $215.55 (-1.05%) | $217.85 | $214.34 | 257,100 | $12.33 B |
| 02/04/2025 | $216.01 | $217.13 (0.52%) | $219.04 | $215.84 | 265,132 | $12.51 B |
| 02/03/2025 | $218.08 | $216.64 (-0.66%) | $218.32 | $213.33 | 310,100 | $12.39 B |
| 01/31/2025 | $220.35 | $220.22 (-0.06%) | $223.44 | $219.33 | 411,300 | $12.69 B |
| 01/30/2025 | $219.47 | $220.63 (0.53%) | $222.46 | $218.85 | 213,908 | $12.62 B |
| 01/29/2025 | $220.21 | $217.97 (-1.02%) | $222.18 | $217.88 | 226,815 | $12.56 B |
| 01/28/2025 | $224.52 | $220.50 (-1.79%) | $224.52 | $219.75 | 274,200 | $12.61 B |
| 01/27/2025 | $218.00 | $224.07 (2.78%) | $224.29 | $217.47 | 309,200 | $12.81 B |
| 01/24/2025 | $219.39 | $218.07 (-0.6%) | $220.29 | $216.73 | 302,336 | $12.47 B |
| 01/23/2025 | $219.77 | $219.49 (-0.13%) | $221.40 | $217.28 | 347,416 | $12.55 B |
| 01/22/2025 | $221.36 | $219.41 (-0.88%) | $221.91 | $218.17 | 335,600 | $12.64 B |
| 01/21/2025 | $218.15 | $220.18 (0.93%) | $221.40 | $216.92 | 375,136 | $12.59 B |
| 01/17/2025 | $215.55 | $216.38 (0.39%) | $217.56 | $214.80 | 510,600 | $12.37 B |
| 01/16/2025 | $211.01 | $213.82 (1.33%) | $215.00 | $211.01 | 595,900 | $12.32 B |
| 01/15/2025 | $210.56 | $211.48 (0.44%) | $213.57 | $208.95 | 680,500 | $12.19 B |
| 01/14/2025 | $204.41 | $207.41 (1.47%) | $207.49 | $203.89 | 332,500 | $11.86 B |
| 01/13/2025 | $199.15 | $203.83 (2.35%) | $204.06 | $199.01 | 414,714 | $11.66 B |
| 01/10/2025 | $199.71 | $200.12 (0.21%) | $200.31 | $196.83 | 595,500 | $11.53 B |
| 01/08/2025 | $204.79 | $202.09 (-1.32%) | $205.85 | $201.82 | 431,300 | $11.65 B |
| 01/07/2025 | $206.79 | $205.43 (-0.66%) | $208.61 | $204.48 | 257,043 | $11.84 B |
| 01/06/2025 | $208.66 | $206.96 (-0.81%) | $211.23 | $206.16 | 260,448 | $11.93 B |
| 01/03/2025 | $205.31 | $207.56 (1.1%) | $207.86 | $204.20 | 263,200 | $11.96 B |
| 01/02/2025 | $209.64 | $204.97 (-2.23%) | $210.74 | $204.27 | 228,647 | $11.81 B |
| 12/31/2024 | $209.75 | $209.24 (-0.24%) | $210.78 | $207.73 | 271,324 | $11.97 B |
| 12/30/2024 | $210.00 | $208.83 (-0.56%) | $211.97 | $206.80 | 280,443 | $11.94 B |
| 12/27/2024 | $211.34 | $211.27 (-0.03%) | $213.79 | $209.68 | 275,121 | $12.17 B |
| 12/26/2024 | $211.41 | $213.30 (0.89%) | $214.77 | $210.91 | 612,000 | $12.20 B |
| 12/24/2024 | $209.39 | $212.29 (1.38%) | $212.33 | $208.48 | 245,747 | $12.14 B |
| 12/23/2024 | $208.45 | $209.31 (0.41%) | $209.87 | $208.22 | 374,300 | $11.97 B |
| 12/20/2024 | $207.15 | $209.73 (1.25%) | $213.87 | $207.15 | 920,942 | $11.99 B |
| 12/19/2024 | $211.29 | $208.94 (-1.11%) | $218.70 | $208.82 | 694,301 | $12.04 B |
| 12/18/2024 | $224.42 | $212.79 (-5.18%) | $226.47 | $212.33 | 554,035 | $12.17 B |
| 12/17/2024 | $225.25 | $224.01 (-0.55%) | $228.94 | $222.51 | 588,974 | $12.81 B |
| 12/16/2024 | $227.65 | $224.04 (-1.59%) | $228.06 | $223.15 | 630,900 | $12.81 B |
| 12/13/2024 | $226.25 | $226.46 (0.09%) | $229.56 | $223.83 | 720,300 | $12.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
