5 DAY PERFORMANCE
-18.60%
1 MONTH PERFORMANCE
-13.52%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
+12.92%
1 YEAR PERFORMANCE
+16.14%
Nordson Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $326.63 | $326.87 (0.07%) | $329.18 | $322.21 | 401.20 K | $18.21 B |
| 10/07/2026 | $330.92 | $327.69 (-0.98%) | $333.53 | $326.93 | 499.95 K | $18.26 B |
| 10/06/2026 | $334.43 | $334.22 (-0.06%) | $338.18 | $331.82 | 275.50 K | $18.62 B |
| 10/05/2026 | $333.54 | $334.43 (0.27%) | $336.70 | $330.82 | 333.62 K | $18.63 B |
| 10/02/2026 | $331.79 | $333.54 (0.53%) | $335.77 | $331.09 | 316.35 K | $18.58 B |
| 10/01/2026 | $325.76 | $329.02 (1%) | $329.61 | $324.67 | 327.10 K | $18.33 B |
| 09/30/2026 | $329.53 | $327.85 (-0.51%) | $330.99 | $327.63 | 399.77 K | $18.27 B |
| 09/29/2026 | $332.08 | $329.53 (-0.77%) | $332.93 | $326.11 | 324.52 K | $18.36 B |
| 09/28/2026 | $324.45 | $331.32 (2.12%) | $332.90 | $322.92 | 370.70 K | $18.46 B |
| 09/25/2026 | $325.12 | $325.77 (0.2%) | $326.70 | $323.06 | 271.80 K | $18.15 B |
| 09/24/2026 | $320.20 | $323.26 (0.96%) | $324.99 | $319.21 | 333.60 K | $18.01 B |
| 09/23/2026 | $318.40 | $321.42 (0.95%) | $322.67 | $316.38 | 373.50 K | $17.91 B |
| 09/22/2026 | $315.27 | $319.67 (1.4%) | $320.27 | $314.36 | 257.74 K | $17.81 B |
| 09/21/2026 | $313.18 | $314.35 (0.37%) | $315.99 | $310.50 | 310.60 K | $17.51 B |
| 09/18/2026 | $312.26 | $311.57 (-0.22%) | $312.27 | $309.15 | 843.57 K | $17.36 B |
| 09/17/2026 | $314.00 | $311.74 (-0.72%) | $315.72 | $311.32 | 274.36 K | $17.37 B |
| 09/16/2026 | $310.66 | $309.02 (-0.53%) | $312.27 | $306.02 | 366.74 K | $17.22 B |
| 09/15/2026 | $310.38 | $309.25 (-0.36%) | $311.36 | $306.80 | 632.95 K | $17.23 B |
| 09/14/2026 | $309.23 | $308.31 (-0.3%) | $311.55 | $307.55 | 285.50 K | $17.18 B |
| 09/11/2026 | $310.82 | $314.47 (1.17%) | $315.39 | $309.59 | 267.05 K | $17.52 B |
| 09/10/2026 | $309.48 | $307.45 (-0.66%) | $310.05 | $306.92 | 297.81 K | $17.13 B |
| 09/09/2026 | $316.06 | $313.94 (-0.67%) | $318.12 | $313.49 | 306.53 K | $17.49 B |
| 09/08/2026 | $318.10 | $316.80 (-0.41%) | $319.12 | $314.95 | 279.40 K | $17.65 B |
| 09/04/2026 | $317.08 | $318.36 (0.4%) | $321.10 | $317.08 | 428.94 K | $17.74 B |
| 09/03/2026 | $316.63 | $317.49 (0.27%) | $317.89 | $311.90 | 213.31 K | $17.69 B |
| 09/02/2026 | $316.72 | $316.63 (-0.03%) | $320.97 | $314.14 | 322.30 K | $17.64 B |
| 09/01/2026 | $321.19 | $314.40 (-2.11%) | $322.00 | $311.56 | 390.60 K | $17.52 B |
| 08/31/2026 | $322.68 | $321.72 (-0.3%) | $324.77 | $319.81 | 435.00 K | $17.92 B |
| 08/28/2026 | $328.77 | $324.59 (-1.27%) | $334.03 | $324.26 | 343.01 K | $18.08 B |
| 08/27/2026 | $335.00 | $330.84 (-1.24%) | $337.54 | $330.35 | 275.38 K | $18.43 B |
| 08/26/2026 | $335.45 | $334.58 (-0.26%) | $339.12 | $332.55 | 353.10 K | $18.64 B |
| 08/25/2026 | $334.51 | $333.58 (-0.28%) | $336.43 | $332.42 | 344.53 K | $18.59 B |
| 08/24/2026 | $331.63 | $333.93 (0.69%) | $335.17 | $330.42 | 439.64 K | $18.60 B |
| 08/21/2026 | $338.05 | $332.24 (-1.72%) | $338.55 | $328.87 | 700.30 K | $18.51 B |
| 08/20/2026 | $316.00 | $334.70 (5.92%) | $336.70 | $308.42 | 1.26 M | $18.65 B |
| 08/19/2026 | $304.21 | $309.92 (1.88%) | $311.00 | $302.92 | 617.00 K | $17.27 B |
| 08/18/2026 | $309.41 | $304.21 (-1.68%) | $309.41 | $304.16 | 563.37 K | $16.95 B |
| 08/17/2026 | $307.39 | $309.83 (0.79%) | $311.47 | $307.02 | 423.70 K | $17.26 B |
| 08/14/2026 | $309.59 | $308.72 (-0.28%) | $311.48 | $307.38 | 400.70 K | $17.22 B |
| 08/13/2026 | $311.36 | $309.99 (-0.44%) | $312.15 | $306.96 | 234.70 K | $17.30 B |
| 08/12/2026 | $313.66 | $311.26 (-0.77%) | $314.56 | $309.41 | 332.83 K | $17.37 B |
| 08/11/2026 | $309.12 | $311.36 (0.72%) | $312.95 | $309.12 | 303.80 K | $17.37 B |
| 08/10/2026 | $310.01 | $308.69 (-0.43%) | $310.44 | $307.10 | 224.84 K | $17.22 B |
| 08/07/2026 | $309.20 | $310.11 (0.29%) | $311.41 | $307.70 | 243.10 K | $17.30 B |
| 08/06/2026 | $311.32 | $308.98 (-0.75%) | $315.68 | $308.40 | 299.83 K | $17.24 B |
| 08/05/2026 | $312.16 | $310.67 (-0.48%) | $313.79 | $308.46 | 307.31 K | $17.33 B |
| 08/04/2026 | $303.25 | $309.67 (2.12%) | $310.56 | $300.86 | 368.03 K | $17.28 B |
| 08/03/2026 | $298.65 | $302.62 (1.33%) | $303.58 | $298.65 | 326.50 K | $16.88 B |
| 07/31/2026 | $296.24 | $297.78 (0.52%) | $298.96 | $292.97 | 300.86 K | $16.61 B |
| 07/30/2026 | $297.73 | $295.23 (-0.84%) | $298.84 | $293.12 | 254.13 K | $16.47 B |
| 07/29/2026 | $300.46 | $294.98 (-1.82%) | $301.56 | $294.39 | 492.40 K | $16.46 B |
| 07/28/2026 | $299.37 | $302.65 (1.1%) | $303.49 | $296.64 | 322.94 K | $16.89 B |
| 07/27/2026 | $296.74 | $297.39 (0.22%) | $300.00 | $294.00 | 239.33 K | $16.59 B |
| 07/24/2026 | $294.42 | $295.77 (0.46%) | $296.89 | $293.13 | 214.12 K | $16.50 B |
| 07/23/2026 | $289.05 | $292.10 (1.06%) | $293.78 | $289.05 | 192.90 K | $16.30 B |
| 07/22/2026 | $289.87 | $291.59 (0.59%) | $293.91 | $288.57 | 247.20 K | $16.27 B |
| 07/21/2026 | $288.02 | $290.07 (0.71%) | $291.14 | $284.95 | 338.13 K | $16.18 B |
| 07/20/2026 | $290.34 | $285.24 (-1.76%) | $290.50 | $283.01 | 298.21 K | $15.91 B |
| 07/17/2026 | $291.03 | $288.98 (-0.7%) | $296.74 | $288.71 | 454.70 K | $16.12 B |
| 07/16/2026 | $286.21 | $293.36 (2.5%) | $294.29 | $286.21 | 412.60 K | $16.37 B |
| 07/15/2026 | $286.60 | $287.77 (0.41%) | $288.46 | $284.01 | 771.20 K | $16.06 B |
| 07/14/2026 | $290.43 | $286.83 (-1.24%) | $292.44 | $286.41 | 279.93 K | $16.00 B |
| 07/13/2026 | $286.60 | $286.59 (-0%) | $290.27 | $285.17 | 236.60 K | $15.99 B |
| 07/10/2026 | $286.21 | $286.60 (0.14%) | $290.14 | $285.79 | 195.10 K | $15.99 B |
| 07/09/2026 | $287.11 | $286.37 (-0.26%) | $288.48 | $284.74 | 291.65 K | $15.98 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.
