5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+11.25%
YEAR-TO-DATE PERFORMANCE
+14.19%
1 YEAR PERFORMANCE
-6.08%
Nordson Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $238.13 | $238.93 (0.34%) | $240.26 | $238.01 | 360.40 K | $13.57 B |
| 12/04/2025 | $238.75 | $238.41 (-0.14%) | $240.67 | $237.46 | 350.31 K | $13.54 B |
| 12/03/2025 | $236.54 | $238.59 (0.87%) | $239.68 | $235.42 | 305.02 K | $13.55 B |
| 12/02/2025 | $235.69 | $236.53 (0.36%) | $237.56 | $233.14 | 282.80 K | $13.43 B |
| 12/01/2025 | $235.22 | $235.03 (-0.08%) | $238.02 | $234.54 | 401.62 K | $13.35 B |
| 11/28/2025 | $237.95 | $237.66 (-0.12%) | $240.00 | $237.35 | 170.81 K | $13.50 B |
| 11/26/2025 | $237.55 | $238.00 (0.19%) | $240.18 | $235.76 | 296.73 K | $13.51 B |
| 11/25/2025 | $234.64 | $238.33 (1.57%) | $239.37 | $234.44 | 308.30 K | $13.53 B |
| 11/24/2025 | $233.40 | $233.04 (-0.15%) | $234.66 | $231.31 | 483.74 K | $13.23 B |
| 11/21/2025 | $228.44 | $233.48 (2.21%) | $236.40 | $228.44 | 533.84 K | $13.26 B |
| 11/20/2025 | $230.36 | $228.08 (-0.99%) | $232.47 | $226.70 | 406.40 K | $12.95 B |
| 11/19/2025 | $226.01 | $227.57 (0.69%) | $229.12 | $223.29 | 292.80 K | $12.92 B |
| 11/18/2025 | $227.62 | $226.69 (-0.41%) | $228.94 | $225.81 | 334.20 K | $12.87 B |
| 11/17/2025 | $229.42 | $227.79 (-0.71%) | $230.95 | $226.83 | 210.50 K | $12.94 B |
| 11/14/2025 | $231.72 | $230.27 (-0.63%) | $232.31 | $228.92 | 287.23 K | $13.08 B |
| 11/13/2025 | $236.05 | $233.15 (-1.23%) | $237.82 | $232.50 | 305.70 K | $13.24 B |
| 11/12/2025 | $236.00 | $236.24 (0.1%) | $239.45 | $235.06 | 287.00 K | $13.41 B |
| 11/11/2025 | $235.09 | $236.41 (0.56%) | $236.52 | $234.05 | 208.30 K | $13.42 B |
| 11/10/2025 | $233.72 | $234.77 (0.45%) | $235.00 | $230.17 | 218.73 K | $13.33 B |
| 11/07/2025 | $230.25 | $232.61 (1.02%) | $233.46 | $228.79 | 249.20 K | $13.21 B |
| 11/06/2025 | $234.20 | $230.57 (-1.55%) | $237.14 | $230.34 | 301.00 K | $13.09 B |
| 11/05/2025 | $229.70 | $233.30 (1.57%) | $234.61 | $227.94 | 315.10 K | $13.25 B |
| 11/04/2025 | $227.53 | $230.32 (1.23%) | $230.93 | $227.53 | 282.75 K | $13.08 B |
| 11/03/2025 | $231.17 | $229.66 (-0.65%) | $231.17 | $228.13 | 294.20 K | $13.04 B |
| 10/31/2025 | $230.93 | $231.95 (0.44%) | $233.52 | $229.77 | 517.00 K | $13.17 B |
| 10/30/2025 | $232.57 | $231.79 (-0.34%) | $236.79 | $231.36 | 359.80 K | $13.16 B |
| 10/29/2025 | $234.70 | $233.18 (-0.65%) | $237.37 | $232.03 | 378.50 K | $13.24 B |
| 10/28/2025 | $237.16 | $235.32 (-0.78%) | $238.21 | $233.84 | 264.14 K | $13.36 B |
| 10/27/2025 | $236.88 | $238.35 (0.62%) | $238.94 | $236.07 | 307.20 K | $13.53 B |
| 10/24/2025 | $238.24 | $235.90 (-0.98%) | $238.24 | $235.76 | 204.30 K | $13.40 B |
| 10/23/2025 | $234.34 | $235.95 (0.69%) | $237.07 | $234.34 | 226.20 K | $13.40 B |
| 10/22/2025 | $236.84 | $234.15 (-1.14%) | $238.03 | $233.73 | 258.60 K | $13.30 B |
| 10/21/2025 | $235.03 | $237.73 (1.15%) | $240.46 | $233.39 | 200.62 K | $13.50 B |
| 10/20/2025 | $234.41 | $235.66 (0.53%) | $236.95 | $234.00 | 186.70 K | $13.38 B |
| 10/17/2025 | $231.53 | $233.34 (0.78%) | $233.53 | $230.60 | 317.93 K | $13.25 B |
| 10/16/2025 | $232.39 | $232.00 (-0.17%) | $234.37 | $231.13 | 277.05 K | $13.17 B |
| 10/15/2025 | $234.06 | $231.85 (-0.94%) | $235.77 | $229.00 | 212.40 K | $13.17 B |
| 10/14/2025 | $227.81 | $233.37 (2.44%) | $234.93 | $225.32 | 228.42 K | $13.25 B |
| 10/13/2025 | $229.68 | $230.52 (0.37%) | $233.38 | $229.58 | 289.45 K | $13.09 B |
| 10/10/2025 | $234.30 | $228.16 (-2.62%) | $236.36 | $227.96 | 485.23 K | $12.96 B |
| 10/09/2025 | $234.53 | $233.76 (-0.33%) | $235.38 | $231.77 | 254.10 K | $13.27 B |
| 10/08/2025 | $230.58 | $234.32 (1.62%) | $234.92 | $229.13 | 262.70 K | $13.31 B |
| 10/07/2025 | $234.97 | $230.85 (-1.75%) | $235.52 | $230.41 | 161.90 K | $13.11 B |
| 10/06/2025 | $233.97 | $234.12 (0.06%) | $235.23 | $230.58 | 214.54 K | $13.29 B |
| 10/03/2025 | $232.44 | $233.45 (0.43%) | $235.02 | $230.08 | 225.10 K | $13.26 B |
| 10/02/2025 | $228.36 | $232.25 (1.7%) | $232.67 | $228.30 | 294.22 K | $13.19 B |
| 10/01/2025 | $225.58 | $228.55 (1.32%) | $228.67 | $225.00 | 237.62 K | $12.98 B |
| 09/30/2025 | $226.26 | $226.95 (0.3%) | $227.86 | $224.27 | 185.40 K | $12.89 B |
| 09/29/2025 | $227.99 | $227.35 (-0.28%) | $228.02 | $226.36 | 278.01 K | $12.91 B |
| 09/26/2025 | $222.13 | $227.00 (2.19%) | $227.60 | $222.13 | 275.20 K | $12.89 B |
| 09/25/2025 | $221.31 | $221.52 (0.09%) | $222.87 | $220.47 | 250.70 K | $12.58 B |
| 09/24/2025 | $224.50 | $223.12 (-0.61%) | $226.03 | $222.95 | 239.22 K | $12.67 B |
| 09/23/2025 | $224.92 | $224.84 (-0.04%) | $228.12 | $224.24 | 203.10 K | $12.77 B |
| 09/22/2025 | $225.07 | $225.34 (0.12%) | $226.61 | $223.07 | 226.83 K | $12.80 B |
| 09/19/2025 | $228.18 | $225.08 (-1.36%) | $228.18 | $224.70 | 603.10 K | $12.78 B |
| 09/18/2025 | $223.91 | $227.63 (1.66%) | $228.35 | $223.91 | 281.50 K | $12.93 B |
| 09/17/2025 | $226.13 | $223.64 (-1.1%) | $231.00 | $223.24 | 341.33 K | $12.70 B |
| 09/16/2025 | $225.92 | $226.13 (0.09%) | $227.65 | $225.18 | 306.20 K | $12.84 B |
| 09/15/2025 | $223.18 | $225.92 (1.23%) | $226.80 | $223.00 | 406.50 K | $12.83 B |
| 09/12/2025 | $227.02 | $223.17 (-1.7%) | $227.02 | $222.81 | 195.90 K | $12.67 B |
| 09/11/2025 | $222.77 | $227.98 (2.34%) | $228.23 | $221.54 | 393.80 K | $12.95 B |
| 09/10/2025 | $221.43 | $223.72 (1.03%) | $224.02 | $221.43 | 244.11 K | $12.70 B |
| 09/09/2025 | $225.16 | $222.11 (-1.35%) | $225.16 | $221.09 | 211.84 K | $12.61 B |
| 09/08/2025 | $225.70 | $226.13 (0.19%) | $227.09 | $222.11 | 401.75 K | $12.84 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.
