-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
+3.61% -
3 MONTH PERFORMANCE
+1.21% -
6 MONTH PERFORMANCE
+11.05% -
YEAR-TO-DATE PERFORMANCE
-1.80% -
1 YEAR PERFORMANCE
+11.98%
Nordson Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $260.35 | $259.36 (-0.38%) | $261.69 | $257.64 | 410,490 | $14.84 B |
| 11/26/2024 | $262.75 | $258.73 (-1.53%) | $263.62 | $256.27 | 280,633 | $14.81 B |
| 11/25/2024 | $261.97 | $263.62 (0.63%) | $266.86 | $259.76 | 409,636 | $15.09 B |
| 11/22/2024 | $257.24 | $261.27 (1.57%) | $261.79 | $257.24 | 201,148 | $14.95 B |
| 11/21/2024 | $253.12 | $256.58 (1.37%) | $258.37 | $252.57 | 135,200 | $14.68 B |
| 11/20/2024 | $249.86 | $252.56 (1.08%) | $253.00 | $248.28 | 136,633 | $14.45 B |
| 11/19/2024 | $250.08 | $249.86 (-0.09%) | $252.45 | $249.18 | 176,644 | $14.30 B |
| 11/18/2024 | $253.68 | $253.45 (-0.09%) | $255.70 | $252.87 | 228,010 | $14.50 B |
| 11/15/2024 | $257.04 | $254.78 (-0.88%) | $259.27 | $254.07 | 290,544 | $14.58 B |
| 11/14/2024 | $257.93 | $256.56 (-0.53%) | $259.51 | $255.97 | 214,723 | $14.68 B |
| 11/13/2024 | $257.28 | $259.04 (0.68%) | $259.18 | $255.03 | 269,800 | $14.82 B |
| 11/12/2024 | $260.52 | $257.61 (-1.12%) | $261.89 | $257.40 | 313,286 | $14.74 B |
| 11/11/2024 | $262.27 | $261.21 (-0.4%) | $264.94 | $261.13 | 123,900 | $14.95 B |
| 11/08/2024 | $260.10 | $261.44 (0.52%) | $264.25 | $259.30 | 165,302 | $14.96 B |
| 11/07/2024 | $264.25 | $260.57 (-1.39%) | $264.25 | $259.71 | 136,100 | $14.91 B |
| 11/06/2024 | $262.45 | $264.36 (0.73%) | $266.71 | $262.25 | 270,600 | $15.13 B |
| 11/05/2024 | $247.10 | $253.38 (2.54%) | $253.49 | $245.25 | 143,247 | $14.50 B |
| 11/04/2024 | $249.31 | $247.56 (-0.7%) | $251.33 | $247.17 | 382,017 | $14.17 B |
| 11/01/2024 | $248.19 | $249.03 (0.34%) | $251.59 | $247.92 | 191,600 | $14.25 B |
| 10/31/2024 | $250.29 | $247.89 (-0.96%) | $251.04 | $247.77 | 253,700 | $14.19 B |
| 10/30/2024 | $249.14 | $250.88 (0.7%) | $252.74 | $249.13 | 176,300 | $14.36 B |
| 10/29/2024 | $248.65 | $249.14 (0.2%) | $250.29 | $246.11 | 234,009 | $14.26 B |
| 10/28/2024 | $249.44 | $250.37 (0.37%) | $252.36 | $249.44 | 194,216 | $14.33 B |
| 10/25/2024 | $249.84 | $248.10 (-0.7%) | $251.60 | $247.85 | 135,300 | $14.20 B |
| 10/24/2024 | $249.76 | $248.89 (-0.35%) | $249.76 | $247.37 | 218,726 | $14.24 B |
| 10/23/2024 | $251.11 | $249.97 (-0.45%) | $251.92 | $248.96 | 405,600 | $14.31 B |
| 10/22/2024 | $253.11 | $251.11 (-0.79%) | $253.11 | $249.39 | 199,200 | $14.37 B |
| 10/21/2024 | $256.66 | $253.35 (-1.29%) | $257.55 | $252.95 | 159,816 | $14.50 B |
| 10/18/2024 | $256.66 | $257.17 (0.2%) | $257.59 | $253.99 | 246,224 | $14.72 B |
| 10/17/2024 | $257.75 | $256.14 (-0.62%) | $259.77 | $255.17 | 142,833 | $14.66 B |
| 10/16/2024 | $257.59 | $256.65 (-0.36%) | $260.50 | $256.47 | 123,809 | $14.69 B |
| 10/15/2024 | $258.32 | $257.18 (-0.44%) | $261.53 | $256.58 | 170,431 | $14.72 B |
| 10/14/2024 | $256.27 | $257.87 (0.62%) | $258.30 | $255.81 | 136,300 | $14.76 B |
| 10/11/2024 | $253.60 | $256.62 (1.19%) | $257.96 | $253.60 | 111,700 | $14.69 B |
| 10/10/2024 | $251.32 | $253.60 (0.91%) | $253.90 | $250.67 | 121,434 | $14.51 B |
| 10/09/2024 | $249.98 | $253.19 (1.28%) | $253.79 | $249.92 | 227,641 | $14.49 B |
| 10/08/2024 | $252.00 | $250.31 (-0.67%) | $252.36 | $248.71 | 261,640 | $14.32 B |
| 10/07/2024 | $251.62 | $252.79 (0.46%) | $253.74 | $250.57 | 297,706 | $14.47 B |
| 10/04/2024 | $257.98 | $252.00 (-2.32%) | $257.98 | $250.73 | 260,100 | $14.42 B |
| 10/03/2024 | $258.77 | $255.31 (-1.34%) | $259.33 | $253.59 | 228,000 | $14.61 B |
| 10/02/2024 | $259.79 | $260.59 (0.31%) | $261.30 | $258.57 | 139,221 | $14.91 B |
| 10/01/2024 | $261.57 | $260.83 (-0.28%) | $262.60 | $257.61 | 154,400 | $14.93 B |
| 09/30/2024 | $261.80 | $262.63 (0.32%) | $263.28 | $260.42 | 161,146 | $15.03 B |
| 09/27/2024 | $262.00 | $261.66 (-0.13%) | $265.86 | $260.56 | 162,700 | $14.97 B |
| 09/26/2024 | $257.66 | $260.96 (1.28%) | $261.68 | $257.66 | 168,800 | $14.93 B |
| 09/25/2024 | $259.39 | $255.59 (-1.46%) | $259.39 | $255.25 | 142,235 | $14.63 B |
| 09/24/2024 | $256.49 | $257.92 (0.56%) | $258.17 | $254.88 | 142,134 | $14.76 B |
| 09/23/2024 | $255.75 | $255.39 (-0.14%) | $257.05 | $253.12 | 145,044 | $14.62 B |
| 09/20/2024 | $258.63 | $255.58 (-1.18%) | $258.83 | $254.01 | 452,700 | $14.63 B |
| 09/19/2024 | $259.74 | $260.03 (0.11%) | $261.30 | $257.54 | 189,611 | $14.88 B |
| 09/18/2024 | $256.16 | $255.61 (-0.21%) | $259.22 | $254.36 | 148,120 | $14.63 B |
| 09/17/2024 | $254.18 | $255.18 (0.39%) | $257.80 | $254.18 | 154,935 | $14.60 B |
| 09/16/2024 | $252.63 | $253.37 (0.29%) | $254.68 | $252.04 | 142,900 | $14.50 B |
| 09/13/2024 | $249.26 | $251.81 (1.02%) | $252.01 | $248.55 | 144,707 | $14.41 B |
| 09/12/2024 | $247.93 | $248.24 (0.13%) | $248.43 | $245.35 | 144,332 | $14.21 B |
| 09/11/2024 | $247.16 | $247.93 (0.31%) | $248.21 | $241.61 | 151,800 | $14.19 B |
| 09/10/2024 | $247.53 | $248.85 (0.53%) | $248.90 | $245.78 | 147,708 | $14.24 B |
| 09/09/2024 | $245.47 | $247.36 (0.77%) | $248.60 | $244.22 | 161,800 | $14.16 B |
| 09/06/2024 | $246.84 | $244.27 (-1.04%) | $248.66 | $242.62 | 170,900 | $13.98 B |
| 09/05/2024 | $249.76 | $246.60 (-1.27%) | $249.76 | $244.93 | 161,200 | $14.11 B |
| 09/04/2024 | $250.01 | $250.14 (0.05%) | $250.94 | $247.91 | 216,613 | $14.32 B |
| 09/03/2024 | $254.97 | $250.18 (-1.88%) | $256.15 | $248.89 | 198,900 | $14.32 B |
| 08/30/2024 | $255.74 | $256.56 (0.32%) | $256.87 | $253.28 | 252,504 | $14.68 B |
| 08/29/2024 | $257.91 | $255.16 (-1.07%) | $258.11 | $254.51 | 210,449 | $14.60 B |
| 08/28/2024 | $255.67 | $256.30 (0.25%) | $257.45 | $253.50 | 326,225 | $14.67 B |