5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
+10.54%
3 MONTH PERFORMANCE
+14.49%
6 MONTH PERFORMANCE
+17.05%
YEAR-TO-DATE PERFORMANCE
+8.65%
1 YEAR PERFORMANCE
+30.53%
Nordson Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $256.55 | $261.22 (1.82%) | $261.64 | $255.41 | 504.40 K | $14.65 B |
| 01/08/2026 | $251.15 | $255.26 (1.64%) | $255.65 | $251.15 | 607.81 K | $14.31 B |
| 01/07/2026 | $251.76 | $252.86 (0.44%) | $253.99 | $250.62 | 523.55 K | $14.18 B |
| 01/06/2026 | $245.00 | $252.00 (2.86%) | $252.25 | $245.00 | 297.50 K | $14.13 B |
| 01/05/2026 | $240.25 | $245.89 (2.35%) | $247.28 | $240.25 | 374.10 K | $13.79 B |
| 01/02/2026 | $241.18 | $241.03 (-0.06%) | $241.92 | $239.25 | 305.30 K | $13.52 B |
| 12/31/2025 | $243.38 | $240.43 (-1.21%) | $245.20 | $240.19 | 241.15 K | $13.48 B |
| 12/30/2025 | $243.14 | $243.96 (0.34%) | $244.16 | $242.21 | 227.54 K | $13.68 B |
| 12/29/2025 | $243.94 | $243.14 (-0.33%) | $245.66 | $242.38 | 335.14 K | $13.63 B |
| 12/26/2025 | $242.81 | $243.99 (0.49%) | $244.14 | $242.44 | 251.50 K | $13.68 B |
| 12/24/2025 | $242.41 | $243.47 (0.44%) | $244.24 | $241.44 | 143.50 K | $13.65 B |
| 12/23/2025 | $243.36 | $241.98 (-0.57%) | $243.36 | $241.67 | 298.34 K | $13.57 B |
| 12/22/2025 | $240.46 | $243.36 (1.21%) | $243.74 | $240.13 | 362.70 K | $13.65 B |
| 12/19/2025 | $238.64 | $240.38 (0.73%) | $242.69 | $238.47 | 1.79 M | $13.48 B |
| 12/18/2025 | $239.32 | $238.34 (-0.41%) | $239.50 | $236.26 | 648.41 K | $13.37 B |
| 12/17/2025 | $235.71 | $238.07 (1%) | $239.62 | $235.54 | 658.70 K | $13.35 B |
| 12/16/2025 | $237.15 | $236.37 (-0.33%) | $239.74 | $235.06 | 581.25 K | $13.25 B |
| 12/15/2025 | $237.20 | $237.79 (0.25%) | $239.56 | $234.60 | 796.90 K | $13.33 B |
| 12/12/2025 | $239.41 | $235.45 (-1.65%) | $239.41 | $232.10 | 729.90 K | $13.20 B |
| 12/11/2025 | $250.00 | $234.43 (-6.23%) | $251.47 | $231.39 | 1.52 M | $13.15 B |
| 12/10/2025 | $234.42 | $236.32 (0.81%) | $237.41 | $233.35 | 1.01 M | $13.25 B |
| 12/09/2025 | $234.78 | $233.44 (-0.57%) | $237.38 | $233.27 | 451.75 K | $13.09 B |
| 12/08/2025 | $238.74 | $234.45 (-1.8%) | $239.71 | $234.43 | 503.60 K | $13.15 B |
| 12/05/2025 | $238.13 | $238.93 (0.34%) | $240.26 | $238.01 | 360.40 K | $13.40 B |
| 12/04/2025 | $238.75 | $238.41 (-0.14%) | $240.67 | $237.46 | 350.31 K | $13.37 B |
| 12/03/2025 | $236.54 | $238.59 (0.87%) | $239.68 | $235.42 | 305.02 K | $13.38 B |
| 12/02/2025 | $235.69 | $236.53 (0.36%) | $237.56 | $233.14 | 282.80 K | $13.26 B |
| 12/01/2025 | $235.22 | $235.03 (-0.08%) | $238.02 | $234.54 | 401.62 K | $13.18 B |
| 11/28/2025 | $237.95 | $237.66 (-0.12%) | $240.00 | $237.35 | 170.81 K | $13.33 B |
| 11/26/2025 | $237.55 | $238.00 (0.19%) | $240.18 | $235.76 | 296.73 K | $13.35 B |
| 11/25/2025 | $234.64 | $238.33 (1.57%) | $239.37 | $234.44 | 308.30 K | $13.36 B |
| 11/24/2025 | $233.40 | $233.04 (-0.15%) | $234.66 | $231.31 | 483.74 K | $13.07 B |
| 11/21/2025 | $228.44 | $233.48 (2.21%) | $236.40 | $228.44 | 533.84 K | $13.09 B |
| 11/20/2025 | $230.36 | $228.08 (-0.99%) | $232.47 | $226.70 | 406.40 K | $12.79 B |
| 11/19/2025 | $226.01 | $227.57 (0.69%) | $229.12 | $223.29 | 292.80 K | $12.76 B |
| 11/18/2025 | $227.62 | $226.69 (-0.41%) | $228.94 | $225.81 | 334.20 K | $12.71 B |
| 11/17/2025 | $229.42 | $227.79 (-0.71%) | $230.95 | $226.83 | 210.50 K | $12.77 B |
| 11/14/2025 | $231.72 | $230.27 (-0.63%) | $232.31 | $228.92 | 287.23 K | $12.91 B |
| 11/13/2025 | $236.05 | $233.15 (-1.23%) | $237.82 | $232.50 | 305.70 K | $13.07 B |
| 11/12/2025 | $236.00 | $236.24 (0.1%) | $239.45 | $235.06 | 287.00 K | $13.25 B |
| 11/11/2025 | $235.09 | $236.41 (0.56%) | $236.52 | $234.05 | 208.30 K | $13.26 B |
| 11/10/2025 | $233.72 | $234.77 (0.45%) | $235.00 | $230.17 | 218.73 K | $13.17 B |
| 11/07/2025 | $230.25 | $232.61 (1.02%) | $233.46 | $228.79 | 249.20 K | $13.04 B |
| 11/06/2025 | $234.20 | $230.57 (-1.55%) | $237.14 | $230.34 | 301.00 K | $12.93 B |
| 11/05/2025 | $229.70 | $233.30 (1.57%) | $234.61 | $227.94 | 315.10 K | $13.08 B |
| 11/04/2025 | $227.53 | $230.32 (1.23%) | $230.93 | $227.53 | 282.75 K | $12.92 B |
| 11/03/2025 | $231.17 | $229.66 (-0.65%) | $231.17 | $228.13 | 294.20 K | $12.88 B |
| 10/31/2025 | $230.93 | $231.95 (0.44%) | $233.52 | $229.77 | 517.00 K | $13.01 B |
| 10/30/2025 | $232.57 | $231.79 (-0.34%) | $236.79 | $231.36 | 359.80 K | $13.00 B |
| 10/29/2025 | $234.70 | $233.18 (-0.65%) | $237.37 | $232.03 | 378.50 K | $13.08 B |
| 10/28/2025 | $237.16 | $235.32 (-0.78%) | $238.21 | $233.84 | 264.14 K | $13.20 B |
| 10/27/2025 | $236.88 | $238.35 (0.62%) | $238.94 | $236.07 | 307.20 K | $13.37 B |
| 10/24/2025 | $238.24 | $235.90 (-0.98%) | $238.24 | $235.76 | 204.30 K | $13.23 B |
| 10/23/2025 | $234.34 | $235.95 (0.69%) | $237.07 | $234.34 | 226.20 K | $13.23 B |
| 10/22/2025 | $236.84 | $234.15 (-1.14%) | $238.03 | $233.73 | 258.60 K | $13.13 B |
| 10/21/2025 | $235.03 | $237.73 (1.15%) | $240.46 | $233.39 | 200.62 K | $13.33 B |
| 10/20/2025 | $234.41 | $235.66 (0.53%) | $236.95 | $234.00 | 186.70 K | $13.22 B |
| 10/17/2025 | $231.53 | $233.34 (0.78%) | $233.53 | $230.60 | 317.93 K | $13.09 B |
| 10/16/2025 | $232.39 | $232.00 (-0.17%) | $234.37 | $231.13 | 277.05 K | $13.01 B |
| 10/15/2025 | $234.06 | $231.85 (-0.94%) | $235.77 | $229.00 | 212.40 K | $13.00 B |
| 10/14/2025 | $227.81 | $233.37 (2.44%) | $234.93 | $225.32 | 228.42 K | $13.09 B |
| 10/13/2025 | $229.68 | $230.52 (0.37%) | $233.38 | $229.58 | 289.45 K | $12.93 B |
| 10/10/2025 | $234.30 | $228.16 (-2.62%) | $236.36 | $227.96 | 485.23 K | $12.79 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.
