262.80
0.71%
+1.85
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 02, 2024, is $262.80.
- 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 406.46% to $262.80 now.
- The 52-week high stock price for NDSN is $278.00, representing a 5.78% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for NDSN is $208.91, indicating a -20.51% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 02, 2024 | $263.8 | $260.1 | $3.72 | 210,482.0 | +0.71% |
May 01, 2024 | $263.7 | $257.2 | $6.47 | 257,091.0 | +1.07% |
Apr 30, 2024 | $262.5 | $257.9 | $4.66 | 239,833.0 | -1.64% |
Apr 29, 2024 | $262.9 | $260.1 | $2.81 | 129,032.0 | +0.80% |
Apr 26, 2024 | $261.9 | $259.0 | $2.87 | 158,271.0 | +0.28% |
Apr 25, 2024 | $260.9 | $255.8 | $5.09 | 200,191.0 | -0.15% |
Apr 24, 2024 | $262.7 | $258.2 | $4.50 | 158,829.0 | -0.77% |
Apr 23, 2024 | $262.9 | $258.5 | $4.41 | 183,687.0 | +0.60% |
Apr 22, 2024 | $262.9 | $258.9 | $4.05 | 143,261.0 | +0.36% |
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% |
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 |
---|---|---|---|---|---|
May, 2024 | $263.8 | $257.2 | $6.59 | 678,055.0 | +1.79% |
Apr, 2024 | $278.0 | $255.8 | $22.22 | 4,055,844.0 | -5.96% |
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% |
Cap:
|
Volume (24h):