5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-8.95%
6 MONTH PERFORMANCE
+16.44%
YEAR-TO-DATE PERFORMANCE
+12.92%
1 YEAR PERFORMANCE
+34.00%
Nordson Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $281.41 | $278.60 (-1%) | $282.76 | $277.96 | 161.38 K | $15.62 B |
| 05/12/2026 | $282.51 | $281.16 (-0.48%) | $283.36 | $278.19 | 338.50 K | $15.69 B |
| 05/11/2026 | $283.47 | $281.85 (-0.57%) | $285.87 | $279.49 | 398.82 K | $15.72 B |
| 05/08/2026 | $285.65 | $283.53 (-0.74%) | $286.42 | $282.64 | 442.94 K | $15.82 B |
| 05/07/2026 | $288.00 | $284.13 (-1.34%) | $289.69 | $282.37 | 353.93 K | $15.85 B |
| 05/06/2026 | $286.26 | $286.94 (0.24%) | $290.02 | $286.20 | 261.00 K | $16.01 B |
| 05/05/2026 | $281.82 | $282.69 (0.31%) | $284.66 | $279.32 | 235.40 K | $15.77 B |
| 05/04/2026 | $280.93 | $280.42 (-0.18%) | $283.35 | $278.75 | 310.00 K | $15.64 B |
| 05/01/2026 | $289.44 | $283.20 (-2.16%) | $289.49 | $282.08 | 275.70 K | $15.80 B |
| 04/30/2026 | $280.34 | $288.45 (2.89%) | $288.90 | $280.00 | 545.85 K | $16.09 B |
| 04/29/2026 | $281.11 | $280.34 (-0.27%) | $284.52 | $279.92 | 266.10 K | $15.64 B |
| 04/28/2026 | $283.43 | $281.79 (-0.58%) | $283.43 | $278.88 | 322.51 K | $15.72 B |
| 04/27/2026 | $282.70 | $283.43 (0.26%) | $285.72 | $281.96 | 211.50 K | $15.81 B |
| 04/24/2026 | $283.11 | $282.36 (-0.26%) | $285.00 | $278.55 | 227.85 K | $15.75 B |
| 04/23/2026 | $280.17 | $283.83 (1.31%) | $284.15 | $278.63 | 210.70 K | $15.83 B |
| 04/22/2026 | $283.51 | $279.45 (-1.43%) | $283.52 | $278.48 | 224.20 K | $15.59 B |
| 04/21/2026 | $283.50 | $282.72 (-0.28%) | $287.04 | $282.58 | 517.01 K | $15.77 B |
| 04/20/2026 | $281.59 | $283.08 (0.53%) | $283.64 | $277.37 | 230.91 K | $15.79 B |
| 04/17/2026 | $279.01 | $281.89 (1.03%) | $285.99 | $279.01 | 386.61 K | $15.73 B |
| 04/16/2026 | $274.52 | $276.70 (0.79%) | $277.61 | $273.96 | 375.00 K | $15.44 B |
| 04/15/2026 | $277.61 | $275.00 (-0.94%) | $277.65 | $271.11 | 402.31 K | $15.34 B |
| 04/14/2026 | $278.49 | $279.01 (0.19%) | $281.37 | $276.80 | 315.54 K | $15.57 B |
| 04/13/2026 | $274.40 | $278.09 (1.34%) | $278.33 | $272.27 | 308.16 K | $15.51 B |
| 04/10/2026 | $276.44 | $275.28 (-0.42%) | $277.34 | $274.48 | 312.05 K | $15.36 B |
| 04/09/2026 | $273.72 | $276.25 (0.92%) | $279.63 | $270.94 | 428.56 K | $15.41 B |
| 04/08/2026 | $274.20 | $274.57 (0.13%) | $277.39 | $273.18 | 407.40 K | $15.32 B |
| 04/07/2026 | $262.45 | $265.47 (1.15%) | $265.67 | $261.44 | 286.02 K | $14.81 B |
| 04/06/2026 | $263.07 | $263.23 (0.06%) | $264.01 | $260.06 | 232.00 K | $14.69 B |
| 04/02/2026 | $262.72 | $263.10 (0.14%) | $268.29 | $260.46 | 456.80 K | $14.68 B |
| 04/01/2026 | $267.85 | $267.24 (-0.23%) | $271.38 | $266.42 | 377.93 K | $14.91 B |
| 03/31/2026 | $259.95 | $266.06 (2.35%) | $267.39 | $258.80 | 419.70 K | $14.84 B |
| 03/30/2026 | $262.79 | $256.16 (-2.52%) | $262.79 | $253.85 | 416.02 K | $14.29 B |
| 03/27/2026 | $263.23 | $260.21 (-1.15%) | $263.40 | $259.16 | 318.44 K | $14.52 B |
| 03/26/2026 | $269.05 | $264.96 (-1.52%) | $272.21 | $264.19 | 247.21 K | $14.78 B |
| 03/25/2026 | $272.40 | $270.85 (-0.57%) | $272.63 | $268.04 | 343.23 K | $15.11 B |
| 03/24/2026 | $265.81 | $269.19 (1.27%) | $271.69 | $265.06 | 237.40 K | $15.02 B |
| 03/23/2026 | $270.45 | $268.48 (-0.73%) | $271.66 | $268.03 | 217.70 K | $14.98 B |
| 03/20/2026 | $267.21 | $262.73 (-1.68%) | $267.21 | $260.91 | 679.22 K | $14.66 B |
| 03/19/2026 | $264.47 | $267.21 (1.04%) | $270.30 | $262.50 | 303.93 K | $14.91 B |
| 03/18/2026 | $269.55 | $267.55 (-0.74%) | $272.09 | $266.92 | 277.10 K | $14.93 B |
| 03/17/2026 | $270.57 | $271.00 (0.16%) | $272.58 | $266.89 | 290.20 K | $15.12 B |
| 03/16/2026 | $269.86 | $268.71 (-0.43%) | $271.87 | $267.67 | 348.50 K | $14.99 B |
| 03/13/2026 | $270.12 | $267.57 (-0.94%) | $271.79 | $265.56 | 301.82 K | $14.93 B |
| 03/12/2026 | $271.01 | $267.70 (-1.22%) | $272.22 | $267.63 | 278.94 K | $14.93 B |
| 03/11/2026 | $271.58 | $273.69 (0.78%) | $274.25 | $268.54 | 259.41 K | $15.27 B |
| 03/10/2026 | $270.37 | $272.46 (0.77%) | $277.48 | $269.50 | 233.12 K | $15.20 B |
| 03/09/2026 | $268.25 | $271.49 (1.21%) | $272.85 | $264.74 | 577.30 K | $15.15 B |
| 03/06/2026 | $276.20 | $272.84 (-1.22%) | $276.54 | $270.96 | 293.14 K | $15.22 B |
| 03/05/2026 | $286.18 | $281.02 (-1.8%) | $287.07 | $279.95 | 302.33 K | $15.68 B |
| 03/04/2026 | $288.34 | $288.42 (0.03%) | $289.79 | $285.29 | 205.69 K | $16.09 B |
| 03/03/2026 | $286.93 | $287.78 (0.3%) | $288.99 | $282.53 | 348.60 K | $16.05 B |
| 03/02/2026 | $290.33 | $292.18 (0.64%) | $293.61 | $286.07 | 341.84 K | $16.30 B |
| 02/27/2026 | $290.05 | $293.44 (1.17%) | $294.21 | $286.29 | 682.73 K | $16.37 B |
| 02/26/2026 | $292.12 | $292.62 (0.17%) | $293.56 | $288.49 | 311.00 K | $16.32 B |
| 02/25/2026 | $295.90 | $290.83 (-1.71%) | $298.17 | $289.47 | 337.60 K | $16.23 B |
| 02/24/2026 | $289.95 | $294.82 (1.68%) | $295.66 | $289.95 | 532.23 K | $16.45 B |
| 02/23/2026 | $291.15 | $288.82 (-0.8%) | $295.00 | $287.56 | 501.12 K | $16.11 B |
| 02/20/2026 | $291.73 | $290.17 (-0.53%) | $296.56 | $287.20 | 610.25 K | $16.19 B |
| 02/19/2026 | $305.28 | $293.93 (-3.72%) | $305.28 | $293.35 | 470.77 K | $16.40 B |
| 02/18/2026 | $296.38 | $299.29 (0.98%) | $302.21 | $296.38 | 572.26 K | $16.70 B |
| 02/17/2026 | $296.72 | $296.93 (0.07%) | $298.18 | $293.54 | 461.52 K | $16.57 B |
| 02/13/2026 | $294.18 | $298.19 (1.36%) | $299.38 | $293.78 | 460.54 K | $16.72 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.
