259.59
price up icon0.18%   +0.47
after-market  After Hours:  259.59 
loading

Nordson Corp. Stock (NDSN) Price History

The historical daily chart and data for Nordson Corp. stock (NDSN), adjusted for splits and dividends, show that the latest closing stock price as of April 19, 2024, is $259.59.
  • Nordson Corp. all-time high stock price is $278.00, occurred on April 04, 2024.
  • The lowest Nordson Corp. stock price recorded was $51.89 on January 20, 2016. Since then, Nordson Corp.'s stock price has risen over 400.27% to $259.59 now.
  • The 52-week high stock price for NDSN is $278.00, representing a 7.09% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for NDSN is $208.91, indicating a -19.53% decrease from the current share price, occurred on May 23, 2023.
  • The closing price of Nordson Corp. (NDSN) stock in the beginning of 2023 was $250.95. The stock closed the year at $237.72, a loss of over -5.27% for the year.
The table below shows more information about NDSN historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $261.1 $257.7 $3.39 138,896.0 +0.18%
Apr 18, 2024 $262.7 $258.8 $3.91 101,078.0 -0.64%
Apr 17, 2024 $263.2 $260.3 $2.95 128,481.0 -0.71%
Apr 16, 2024 $264.0 $261.0 $3.01 138,740.0 -0.18%
Apr 15, 2024 $267.7 $262.4 $5.31 138,862.0 -0.57%
Apr 12, 2024 $267.1 $262.7 $4.33 218,665.0 -1.58%
Apr 11, 2024 $271.6 $268.6 $2.99 246,326.0 -1.06%
Apr 10, 2024 $272.3 $269.3 $2.99 252,051.0 -0.73%
Apr 09, 2024 $273.8 $269.4 $4.33 165,736.0 +0.90%
Apr 08, 2024 $272.8 $271.0 $1.81 141,305.0 +0.07%
Apr 05, 2024 $272.1 $269.3 $2.74 171,653.0 +0.12%
Apr 04, 2024 $278.0 $269.6 $8.41 350,604.0 -0.81%
Apr 03, 2024 $273.3 $269.0 $4.32 217,394.0 +1.01%
Apr 02, 2024 $271.5 $268.8 $2.63 238,028.0 -0.52%
Apr 01, 2024 $274.8 $271.6 $3.17 194,921.0 -1.04%
Mar 28, 2024 $276.1 $272.2 $3.91 231,273.0 +0.29%
Mar 27, 2024 $273.9 $268.9 $5.05 192,459.0 +1.98%
Mar 26, 2024 $270.2 $266.3 $3.87 278,917.0 +0.48%
Mar 25, 2024 $269.5 $266.6 $2.94 199,336.0 -0.51%

Nordson Corp. Stock (NDSN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Nordson Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NDSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nordson Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Nordson Corp. Stock (NDSN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $278.0 $257.7 $20.29 2,981,636.0 -5.45%
Mar, 2024 $276.1 $260.9 $15.20 4,143,465.0 +3.35%
Feb, 2024 $275.7 $250.2 $25.49 4,628,680.0 +5.53%
Jan, 2024 $263.6 $247.5 $16.02 4,478,763.0 -4.71%

Nordson Corp. Stock (NDSN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $266.0 $235.2 $30.76 5,224,907.0 +12.25%
Nov, 2023 $236.5 $208.9 $27.62 3,349,795.0 +10.70%
Oct, 2023 $230.4 $210.1 $20.30 4,357,565.0 -4.74%
Sep, 2023 $246.9 $215.8 $31.10 4,687,857.0 -8.59%
Aug, 2023 $253.4 $226.6 $26.83 4,708,458.0 -2.97%
Jul, 2023 $251.8 $239.7 $12.11 3,844,790.0 +1.38%
Jun, 2023 $250.0 $217.6 $32.45 5,032,254.0 +13.88%
May, 2023 $221.8 $208.9 $12.90 5,753,948.0 +0.75%
Apr, 2023 $222.2 $208.8 $13.40 3,775,501.0 -2.68%
Mar, 2023 $225.2 $202.6 $22.59 5,397,775.0 +1.19%
Feb, 2023 $251.3 $210.4 $40.89 5,136,735.0 -9.72%
Jan, 2023 $246.6 $227.8 $18.79 6,712,773.0 +2.35%

Nordson Corp. Stock (NDSN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $245.4 $230.9 $14.46 5,235,133.0 +0.52%
Nov, 2022 $242.4 $216.8 $25.61 5,006,957.0 +5.11%
Oct, 2022 $227.4 $205.2 $22.24 4,220,839.0 +6.00%
Sep, 2022 $236.6 $208.2 $28.37 4,446,834.0 -6.56%
Aug, 2022 $247.1 $226.2 $20.93 4,874,434.0 -1.65%
Jul, 2022 $232.0 $195.3 $36.70 3,850,293.0 +14.10%
Jun, 2022 $223.5 $194.9 $28.60 4,708,516.0 -7.09%
May, 2022 $227.1 $201.5 $25.62 5,481,754.0 +1.02%
Apr, 2022 $229.7 $213.7 $16.04 3,680,033.0 -5.02%
Mar, 2022 $234.8 $213.6 $21.15 5,229,649.0 +0.26%
Feb, 2022 $237.6 $214.9 $22.71 19,119,254.0 -2.60%
Jan, 2022 $256.1 $221.5 $34.68 3,737,693.0 -8.90%
specialty_industrial_machinery XYL
$127.84
price up icon 0.53%
specialty_industrial_machinery IR
$88.40
price down icon 0.64%
$95.11
price down icon 0.40%
specialty_industrial_machinery CMI
$287.56
price down icon 1.32%
specialty_industrial_machinery AME
$177.70
price up icon 0.24%
specialty_industrial_machinery EMR
$108.58
price down icon 0.67%
Cap:     |  Volume (24h):