5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
-5.77%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
+11.27%
YEAR-TO-DATE PERFORMANCE
+12.92%
1 YEAR PERFORMANCE
+26.20%
Nordson Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $303.53 | $301.47 (-0.68%) | $305.24 | $298.15 | 463.34 K | $16.82 B |
| 06/25/2026 | $299.59 | $304.64 (1.69%) | $307.74 | $298.64 | 323.11 K | $17.00 B |
| 06/24/2026 | $291.95 | $296.11 (1.42%) | $298.93 | $291.95 | 339.14 K | $16.52 B |
| 06/23/2026 | $291.37 | $291.07 (-0.1%) | $294.43 | $287.03 | 394.80 K | $16.24 B |
| 06/22/2026 | $295.49 | $295.06 (-0.15%) | $298.04 | $293.08 | 435.62 K | $16.46 B |
| 06/18/2026 | $293.60 | $295.92 (0.79%) | $297.99 | $291.88 | 1.38 M | $16.51 B |
| 06/17/2026 | $292.90 | $290.22 (-0.91%) | $297.61 | $289.13 | 525.15 K | $16.19 B |
| 06/16/2026 | $294.33 | $292.90 (-0.49%) | $296.88 | $292.69 | 241.91 K | $16.34 B |
| 06/15/2026 | $292.18 | $292.24 (0.02%) | $297.07 | $292.07 | 815.90 K | $16.30 B |
| 06/12/2026 | $288.15 | $288.21 (0.02%) | $289.02 | $286.00 | 260.63 K | $16.08 B |
| 06/11/2026 | $281.86 | $285.63 (1.34%) | $288.60 | $280.72 | 459.81 K | $15.94 B |
| 06/10/2026 | $289.93 | $278.57 (-3.92%) | $292.96 | $278.36 | 359.62 K | $15.54 B |
| 06/09/2026 | $285.11 | $290.13 (1.76%) | $290.55 | $284.39 | 372.00 K | $16.19 B |
| 06/08/2026 | $283.52 | $282.21 (-0.46%) | $284.90 | $281.95 | 359.21 K | $15.75 B |
| 06/05/2026 | $285.53 | $282.73 (-0.98%) | $285.73 | $281.72 | 317.00 K | $15.77 B |
| 06/04/2026 | $290.00 | $286.48 (-1.21%) | $292.04 | $286.24 | 344.63 K | $15.98 B |
| 06/03/2026 | $287.43 | $289.45 (0.7%) | $291.64 | $287.10 | 258.30 K | $16.15 B |
| 06/02/2026 | $281.33 | $287.73 (2.27%) | $288.22 | $280.54 | 283.74 K | $16.05 B |
| 06/01/2026 | $284.54 | $281.31 (-1.14%) | $284.87 | $278.78 | 339.41 K | $15.70 B |
| 05/29/2026 | $289.40 | $287.33 (-0.72%) | $289.40 | $286.41 | 543.90 K | $16.03 B |
| 05/28/2026 | $288.30 | $288.12 (-0.06%) | $288.57 | $284.18 | 390.22 K | $16.08 B |
| 05/27/2026 | $289.95 | $288.74 (-0.42%) | $290.12 | $285.54 | 483.73 K | $16.11 B |
| 05/26/2026 | $292.39 | $287.83 (-1.56%) | $296.86 | $286.00 | 609.80 K | $16.06 B |
| 05/22/2026 | $289.20 | $289.90 (0.24%) | $291.16 | $285.38 | 558.35 K | $16.17 B |
| 05/21/2026 | $278.99 | $286.77 (2.79%) | $287.91 | $276.23 | 750.70 K | $16.00 B |
| 05/20/2026 | $272.54 | $276.20 (1.34%) | $277.38 | $270.50 | 410.09 K | $15.41 B |
| 05/19/2026 | $275.08 | $271.64 (-1.25%) | $275.16 | $270.26 | 479.62 K | $15.16 B |
| 05/18/2026 | $275.90 | $276.76 (0.31%) | $277.53 | $274.64 | 323.10 K | $15.44 B |
| 05/15/2026 | $278.58 | $274.88 (-1.33%) | $278.82 | $274.01 | 616.51 K | $15.34 B |
| 05/14/2026 | $279.76 | $280.28 (0.19%) | $282.16 | $278.03 | 304.33 K | $15.64 B |
| 05/13/2026 | $281.41 | $278.93 (-0.88%) | $282.76 | $277.96 | 267.07 K | $15.56 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 | $15.73 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 | $15.65 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 | $15.84 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 | $15.52 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 |
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.
