-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
+6.83% -
3 MONTH PERFORMANCE
+10.27% -
6 MONTH PERFORMANCE
-2.89% -
YEAR-TO-DATE PERFORMANCE
-3.07% -
1 YEAR PERFORMANCE
+10.66%
Nordson Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $256.16 | $256.04 (-0.05%) | $256.74 | $255.10 | 18,259 | |
| 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 |
| 08/27/2024 | $255.81 | $255.90 (0.04%) | $257.48 | $254.47 | 210,732 | $14.64 B |
| 08/26/2024 | $258.00 | $257.18 (-0.32%) | $259.40 | $256.15 | 257,335 | $14.72 B |
| 08/23/2024 | $257.57 | $257.40 (-0.07%) | $262.20 | $256.15 | 371,734 | $14.73 B |
| 08/22/2024 | $253.92 | $256.03 (0.83%) | $256.28 | $241.67 | 455,700 | $14.65 B |
| 08/21/2024 | $242.10 | $247.78 (2.35%) | $248.24 | $240.11 | 439,111 | $14.18 B |
| 08/20/2024 | $238.86 | $239.47 (0.26%) | $240.23 | $237.90 | 270,900 | $13.70 B |
| 08/19/2024 | $239.64 | $239.65 (0%) | $241.23 | $238.87 | 368,732 | $13.71 B |
| 08/16/2024 | $239.21 | $239.66 (0.19%) | $241.42 | $238.61 | 999,800 | $13.71 B |
| 08/15/2024 | $239.39 | $240.42 (0.43%) | $241.82 | $237.00 | 189,729 | $13.76 B |
| 08/14/2024 | $238.98 | $236.49 (-1.04%) | $240.14 | $235.50 | 171,602 | $13.53 B |
| 08/13/2024 | $233.64 | $237.41 (1.61%) | $237.46 | $232.83 | 143,521 | $13.59 B |
| 08/12/2024 | $234.64 | $233.04 (-0.68%) | $235.05 | $232.16 | 147,443 | $13.34 B |
| 08/09/2024 | $235.70 | $234.44 (-0.53%) | $236.28 | $233.34 | 171,046 | $13.42 B |
| 08/08/2024 | $234.88 | $235.45 (0.24%) | $237.24 | $233.56 | 195,110 | $13.47 B |
| 08/07/2024 | $238.07 | $232.70 (-2.26%) | $240.42 | $232.13 | 251,200 | $13.32 B |
| 08/06/2024 | $236.23 | $235.80 (-0.18%) | $239.89 | $234.82 | 286,900 | $13.49 B |
| 08/05/2024 | $237.96 | $234.80 (-1.33%) | $238.89 | $233.37 | 374,240 | $13.44 B |
| 08/02/2024 | $241.11 | $241.38 (0.11%) | $242.08 | $236.37 | 305,302 | $13.81 B |
| 08/01/2024 | $249.18 | $243.34 (-2.34%) | $251.37 | $239.46 | 333,030 | $13.92 B |
| 07/31/2024 | $249.92 | $250.33 (0.16%) | $252.84 | $247.13 | 774,600 | $14.32 B |
| 07/30/2024 | $245.78 | $248.61 (1.15%) | $249.80 | $245.03 | 190,836 | $14.23 B |
| 07/29/2024 | $246.21 | $245.22 (-0.4%) | $246.89 | $244.29 | 153,432 | $14.03 B |
| 07/26/2024 | $242.80 | $245.95 (1.3%) | $247.38 | $241.64 | 234,406 | $14.07 B |
| 07/25/2024 | $237.69 | $240.55 (1.2%) | $243.75 | $237.18 | 324,429 | $13.76 B |
| 07/24/2024 | $239.54 | $235.99 (-1.48%) | $239.54 | $234.03 | 253,400 | $13.50 B |
| 07/23/2024 | $239.32 | $239.87 (0.23%) | $241.15 | $238.49 | 223,121 | $13.73 B |
| 07/22/2024 | $237.29 | $240.57 (1.38%) | $240.69 | $234.10 | 142,200 | $13.77 B |
| 07/19/2024 | $241.03 | $236.61 (-1.83%) | $241.42 | $235.03 | 332,924 | $13.54 B |
| 07/18/2024 | $241.44 | $239.65 (-0.74%) | $245.55 | $239.44 | 186,847 | $13.71 B |
| 07/17/2024 | $242.11 | $243.35 (0.51%) | $245.82 | $240.74 | 290,100 | $13.92 B |
| 07/16/2024 | $238.04 | $243.36 (2.23%) | $243.96 | $236.89 | 259,500 | $13.93 B |
| 07/15/2024 | $236.91 | $236.63 (-0.12%) | $240.38 | $236.36 | 229,200 | $13.54 B |
| 07/12/2024 | $237.28 | $237.15 (-0.05%) | $239.29 | $235.81 | 171,300 | $13.57 B |
| 07/11/2024 | $232.09 | $235.27 (1.37%) | $236.47 | $232.09 | 181,041 | $13.46 B |
| 07/10/2024 | $225.42 | $229.88 (1.98%) | $230.06 | $225.42 | 147,000 | $13.15 B |
| 07/09/2024 | $225.85 | $225.00 (-0.38%) | $225.96 | $224.02 | 244,927 | $12.87 B |
| 07/08/2024 | $227.81 | $226.51 (-0.57%) | $229.01 | $225.54 | 222,722 | $12.96 B |
| 07/05/2024 | $226.86 | $226.61 (-0.11%) | $227.66 | $224.17 | 181,213 | $12.97 B |
| 07/03/2024 | $228.49 | $227.59 (-0.39%) | $228.97 | $226.36 | 125,800 | $13.02 B |
| 07/02/2024 | $227.81 | $228.21 (0.18%) | $229.05 | $226.71 | 169,322 | $13.06 B |
| 07/01/2024 | $231.78 | $227.68 (-1.77%) | $233.79 | $227.63 | 215,428 | $13.03 B |
| 06/28/2024 | $231.28 | $231.94 (0.29%) | $233.55 | $229.07 | 444,745 | $13.27 B |
| 06/27/2024 | $229.61 | $230.31 (0.3%) | $231.37 | $228.66 | 191,600 | $13.18 B |
| 06/26/2024 | $227.35 | $229.81 (1.08%) | $229.99 | $226.37 | 196,702 | $13.15 B |
| 06/25/2024 | $231.07 | $228.82 (-0.97%) | $231.42 | $226.95 | 254,500 | $13.09 B |
| 06/24/2024 | $231.02 | $232.27 (0.54%) | $234.50 | $230.09 | 187,435 | $13.29 B |
| 06/21/2024 | $232.37 | $231.32 (-0.45%) | $232.77 | $228.97 | 536,720 | $13.24 B |
| 06/20/2024 | $231.63 | $231.80 (0.07%) | $233.71 | $231.42 | 249,631 | $13.26 B |
| 06/18/2024 | $232.06 | $232.20 (0.06%) | $233.68 | $231.75 | 267,826 | $13.29 B |