Skip to main content

Nordson Corporation - Common Stock (NQ:NDSN)

214.37 -0.75 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 214.66 214.95 213.11 214.37 354,437 -0.75(-0.35%)
Jun 27, 2025 215.47 216.28 213.49 215.12 510,824 +0.21(+0.10%)
Jun 26, 2025 213.77 216.04 213.16 214.91 337,061 +2.19(+1.03%)
Jun 25, 2025 213.00 213.90 210.30 212.72 488,089 -0.64(-0.30%)
Jun 24, 2025 214.12 215.36 212.48 213.36 415,804 +0.34(+0.16%)
Jun 23, 2025 209.39 213.26 207.51 213.02 429,796 +3.47(+1.66%)
Jun 20, 2025 215.00 215.47 209.47 209.55 1,803,951 -3.98(-1.86%)
Jun 18, 2025 212.92 215.55 211.66 213.53 483,031 +0.19(+0.09%)
Jun 17, 2025 215.17 218.24 212.59 213.34 532,877 -4.25(-1.96%)
Jun 16, 2025 215.51 218.76 214.71 217.59 466,639 +4.01(+1.88%)
Jun 13, 2025 215.51 216.90 213.24 213.58 379,688 -3.66(-1.68%)
Jun 12, 2025 217.86 219.15 216.32 217.24 414,523 -1.25(-0.57%)
Jun 11, 2025 222.27 223.13 218.15 218.48 499,911 -4.21(-1.89%)
Jun 10, 2025 219.00 223.09 218.01 222.69 412,158 +4.21(+1.92%)
Jun 09, 2025 214.93 220.15 213.69 218.48 465,788 +4.50(+2.10%)
Jun 06, 2025 215.42 215.93 212.95 213.98 218,891 +1.21(+0.57%)
Jun 05, 2025 212.77 214.19 211.10 212.77 385,040 +0.34(+0.16%)
Jun 04, 2025 212.00 213.14 210.23 212.43 409,753 +0.90(+0.42%)
Jun 03, 2025 211.73 214.09 210.58 211.54 395,943 +0.13(+0.06%)
Jun 02, 2025 209.59 211.97 206.24 211.41 697,456 +0.19(+0.09%)
May 30, 2025 210.47 213.16 208.94 211.22 911,946 +3.01(+1.45%)
May 29, 2025 209.10 217.21 204.43 208.21 911,871 +13.18(+6.76%)
May 28, 2025 196.19 197.94 194.58 195.03 443,767 -2.26(-1.15%)
May 27, 2025 195.04 197.85 193.97 197.29 355,578 +4.61(+2.39%)
May 23, 2025 191.93 193.11 191.29 192.68 320,257 -2.45(-1.26%)
May 22, 2025 194.79 196.42 193.47 195.13 300,756 -0.63(-0.32%)
May 21, 2025 200.04 200.57 195.50 195.75 262,937 -5.91(-2.93%)
May 20, 2025 202.65 203.72 200.66 201.66 194,996 -2.04(-1.00%)
May 19, 2025 202.30 204.27 201.56 203.71 304,177 -0.90(-0.44%)
May 16, 2025 200.76 204.89 199.78 204.60 315,079 +4.24(+2.11%)
May 15, 2025 200.59 201.26 198.34 200.37 278,481 -0.03(-0.01%)
May 14, 2025 200.42 202.26 199.29 200.40 317,363 -1.47(-0.73%)
May 13, 2025 202.68 204.04 200.83 201.86 295,343 -0.40(-0.20%)
May 12, 2025 199.80 202.98 199.27 202.26 421,594 +10.34(+5.39%)
May 09, 2025 193.70 194.47 191.53 191.92 252,279 -1.47(-0.76%)
May 08, 2025 190.94 195.63 190.11 193.39 278,133 +4.79(+2.54%)
May 07, 2025 188.23 189.68 187.53 188.60 296,742 +0.85(+0.45%)
May 06, 2025 189.03 190.16 187.21 187.75 230,350 -2.45(-1.29%)
May 05, 2025 190.25 192.64 190.00 190.21 269,436 -1.93(-1.01%)
May 02, 2025 193.19 193.61 191.26 192.14 334,409 +2.47(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.