5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
-22.56%
YEAR-TO-DATE PERFORMANCE
-7.84%
1 YEAR PERFORMANCE
-27.40%
Nordson Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $193.90 | $192.84 (-0.55%) | $194.32 | $191.96 | 325.75 K | $11.02 B |
| 05/01/2025 | $189.90 | $190.36 (0.24%) | $192.27 | $187.24 | 435.60 K | $10.88 B |
| 04/30/2025 | $186.50 | $189.57 (1.65%) | $190.09 | $184.58 | 638.80 K | $10.83 B |
| 04/29/2025 | $188.47 | $188.76 (0.15%) | $190.50 | $187.79 | 248.60 K | $10.78 B |
| 04/28/2025 | $188.89 | $188.70 (-0.1%) | $191.84 | $187.10 | 245.62 K | $10.78 B |
| 04/25/2025 | $189.24 | $188.22 (-0.54%) | $189.24 | $187.34 | 219.63 K | $10.75 B |
| 04/24/2025 | $185.10 | $189.45 (2.35%) | $189.85 | $183.91 | 298.46 K | $10.82 B |
| 04/23/2025 | $186.90 | $184.73 (-1.16%) | $192.10 | $184.32 | 255.80 K | $10.55 B |
| 04/22/2025 | $179.29 | $183.06 (2.1%) | $183.54 | $176.86 | 302.40 K | $10.46 B |
| 04/21/2025 | $178.62 | $177.11 (-0.85%) | $179.69 | $174.59 | 389.80 K | $10.12 B |
| 04/17/2025 | $180.69 | $180.81 (0.07%) | $182.67 | $179.56 | 404.30 K | $10.33 B |
| 04/16/2025 | $183.09 | $180.69 (-1.31%) | $183.63 | $178.93 | 249.81 K | $10.32 B |
| 04/15/2025 | $183.81 | $183.09 (-0.39%) | $186.26 | $182.29 | 272.38 K | $10.46 B |
| 04/14/2025 | $187.07 | $184.45 (-1.4%) | $187.84 | $182.14 | 449.12 K | $10.54 B |
| 04/11/2025 | $181.04 | $185.56 (2.5%) | $185.84 | $178.96 | 622.41 K | $10.60 B |
| 04/10/2025 | $183.05 | $181.04 (-1.1%) | $183.16 | $175.25 | 666.81 K | $10.34 B |
| 04/09/2025 | $165.99 | $187.29 (12.83%) | $187.88 | $165.03 | 767.10 K | $10.70 B |
| 04/08/2025 | $175.48 | $167.51 (-4.54%) | $177.87 | $165.07 | 716.29 K | $9.57 B |
| 04/07/2025 | $179.80 | $170.80 (-5.01%) | $180.86 | $168.76 | 1.02 M | $9.76 B |
| 04/04/2025 | $180.58 | $176.73 (-2.13%) | $180.86 | $173.36 | 707.56 K | $10.10 B |
| 04/03/2025 | $196.64 | $186.39 (-5.21%) | $197.77 | $186.23 | 450.74 K | $10.65 B |
| 04/02/2025 | $199.19 | $203.35 (2.09%) | $203.71 | $198.34 | 234.78 K | $11.62 B |
| 04/01/2025 | $200.85 | $200.95 (0.05%) | $202.69 | $199.17 | 284.91 K | $11.48 B |
| 03/31/2025 | $200.00 | $201.72 (0.86%) | $203.49 | $197.00 | 382.20 K | $11.52 B |
| 03/28/2025 | $206.23 | $200.46 (-2.8%) | $206.45 | $200.34 | 300.40 K | $11.45 B |
| 03/27/2025 | $205.87 | $206.55 (0.33%) | $208.16 | $204.78 | 253.94 K | $11.80 B |
| 03/26/2025 | $206.12 | $206.55 (0.21%) | $208.29 | $205.47 | 196.50 K | $11.80 B |
| 03/25/2025 | $208.40 | $205.93 (-1.19%) | $209.89 | $203.73 | 290.41 K | $11.76 B |
| 03/24/2025 | $205.01 | $207.58 (1.25%) | $209.13 | $204.57 | 287.60 K | $11.86 B |
| 03/21/2025 | $203.96 | $203.86 (-0.05%) | $205.34 | $201.52 | 533.85 K | $11.65 B |
| 03/20/2025 | $205.63 | $205.64 (0%) | $208.50 | $205.17 | 274.83 K | $11.75 B |
| 03/19/2025 | $208.03 | $208.57 (0.26%) | $209.59 | $206.25 | 273.40 K | $11.92 B |
| 03/18/2025 | $210.30 | $208.53 (-0.84%) | $211.49 | $207.35 | 251.80 K | $11.91 B |
| 03/17/2025 | $207.57 | $210.68 (1.5%) | $211.97 | $207.57 | 279.63 K | $12.04 B |
| 03/14/2025 | $203.45 | $207.40 (1.94%) | $207.78 | $203.45 | 296.35 K | $11.85 B |
| 03/13/2025 | $204.24 | $201.99 (-1.1%) | $206.25 | $200.77 | 354.30 K | $11.54 B |
| 03/12/2025 | $206.54 | $204.75 (-0.87%) | $210.35 | $204.60 | 325.31 K | $11.70 B |
| 03/11/2025 | $213.10 | $206.01 (-3.33%) | $213.28 | $204.85 | 314.71 K | $11.77 B |
| 03/10/2025 | $213.82 | $212.40 (-0.66%) | $216.48 | $211.35 | 387.64 K | $12.13 B |
| 03/07/2025 | $211.00 | $215.31 (2.04%) | $215.95 | $210.39 | 398.74 K | $12.30 B |
| 03/06/2025 | $208.65 | $211.54 (1.39%) | $212.48 | $208.27 | 315.20 K | $12.09 B |
| 03/05/2025 | $207.00 | $210.44 (1.66%) | $210.73 | $207.00 | 322.80 K | $12.02 B |
| 03/04/2025 | $207.43 | $206.55 (-0.42%) | $209.85 | $205.18 | 496.94 K | $11.80 B |
| 03/03/2025 | $211.30 | $207.10 (-1.99%) | $212.13 | $206.30 | 370.70 K | $11.83 B |
| 02/28/2025 | $209.92 | $210.29 (0.18%) | $210.83 | $207.39 | 550.80 K | $12.01 B |
| 02/27/2025 | $210.99 | $209.50 (-0.71%) | $213.33 | $209.25 | 347.72 K | $11.97 B |
| 02/26/2025 | $215.26 | $210.99 (-1.98%) | $216.66 | $210.92 | 372.41 K | $12.05 B |
| 02/25/2025 | $213.56 | $214.98 (0.66%) | $217.07 | $212.60 | 385.30 K | $12.28 B |
| 02/24/2025 | $214.26 | $212.80 (-0.68%) | $214.55 | $207.40 | 393.00 K | $12.16 B |
| 02/21/2025 | $218.45 | $215.44 (-1.38%) | $219.18 | $213.96 | 350.94 K | $12.31 B |
| 02/20/2025 | $211.76 | $218.45 (3.16%) | $221.59 | $211.76 | 454.30 K | $12.48 B |
| 02/19/2025 | $218.30 | $217.73 (-0.26%) | $220.24 | $216.34 | 550.03 K | $12.44 B |
| 02/18/2025 | $216.40 | $219.52 (1.44%) | $220.04 | $215.87 | 360.31 K | $12.54 B |
| 02/14/2025 | $218.77 | $216.42 (-1.07%) | $220.81 | $216.06 | 299.62 K | $12.36 B |
| 02/13/2025 | $215.00 | $217.28 (1.06%) | $217.75 | $214.23 | 284.00 K | $12.41 B |
| 02/12/2025 | $213.44 | $214.33 (0.42%) | $215.69 | $212.41 | 228.80 K | $12.24 B |
| 02/11/2025 | $216.20 | $216.66 (0.21%) | $220.09 | $215.66 | 199.64 K | $12.38 B |
| 02/10/2025 | $216.18 | $216.80 (0.29%) | $217.16 | $214.00 | 227.72 K | $12.39 B |
| 02/07/2025 | $216.08 | $214.39 (-0.78%) | $217.36 | $213.10 | 225.23 K | $12.25 B |
| 02/06/2025 | $216.94 | $215.30 (-0.76%) | $218.48 | $214.31 | 271.10 K | $12.30 B |
| 02/05/2025 | $217.84 | $215.55 (-1.05%) | $217.85 | $214.34 | 257.10 K | $12.31 B |
| 02/04/2025 | $216.01 | $217.13 (0.52%) | $219.04 | $215.84 | 265.13 K | $12.40 B |
| 02/03/2025 | $218.08 | $216.64 (-0.66%) | $218.32 | $213.33 | 310.10 K | $12.38 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.
