NDSN
Nordson (NDSN)
NASDAQ
$313.29-$1.18 (-0.38%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $17.1B
    Market Cap
  • 42.66%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +1.30%
    Low Price$303.30
    High Price$333.70
  • 3 Months
    +10.74%
    Low Price$283.04
    High Price$333.70
  • 1 Year
    +42.66%
    Low Price$218.80
    High Price$333.70
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
310.82
315.39
309.59
314.47
+2.28%
267,053
09/10/2026
309.48
310.05
306.92
307.45
-1.77%
297,811
09/10/2026
$0.94 Dividend
09/09/2026
315.11
317.17
312.55
313.00
-0.90%
306,526
09/08/2026
317.15
318.16
314.01
315.85
-0.49%
279,395
09/04/2026
316.13
320.14
316.13
317.41
+0.27%
428,941
09/03/2026
315.68
316.94
310.97
316.54
+0.27%
213,312
09/02/2026
315.77
320.01
313.20
315.68
+0.71%
322,303
09/01/2026
320.23
321.04
310.63
313.46
-2.28%
390,568
08/31/2026
321.71
323.80
318.85
320.76
-0.88%
435,669
08/28/2026
327.79
333.03
323.28
323.62
-1.89%
343,010
08/27/2026
334.00
336.52
329.36
329.85
-1.12%
275,376
08/26/2026
334.45
338.10
331.55
333.58
+0.30%
353,079
08/25/2026
333.51
335.42
331.42
332.58
-0.10%
345,004
08/24/2026
330.64
334.17
329.43
332.93
+0.51%
439,636
08/21/2026
337.04
337.53
327.88
331.25
-0.73%
700,285
08/20/2026
315.05
335.69
307.50
333.70
+8.00%
1,255,874
08/19/2026
303.30
310.07
302.01
308.99
+1.88%
616,995
08/19/2026
$3.25 Earnings
08/18/2026
308.48
308.48
303.25
303.30
-1.81%
563,372
08/17/2026
306.47
310.54
306.10
308.90
+0.36%
423,696
08/14/2026
308.66
310.55
306.46
307.80
-0.41%
400,668
08/13/2026
310.43
311.21
306.04
309.06
-0.41%
234,690
08/12/2026
312.72
313.62
308.48
310.33
-0.03%
332,831
08/11/2026
308.19
312.01
308.19
310.43
+0.87%
303,756
08/10/2026
309.08
309.51
306.18
307.76
-0.46%
224,840
08/07/2026
308.27
310.48
306.78
309.18
+0.37%
243,067
08/06/2026
310.38
314.73
307.48
308.05
-0.54%
299,834
08/05/2026
311.23
312.85
307.54
309.74
+0.32%
307,313
08/04/2026
302.34
309.63
299.96
308.74
+2.33%
368,030
08/03/2026
297.76
302.67
297.76
301.71
+1.63%
326,494
07/31/2026
295.35
298.07
292.09
296.89
+0.86%
300,860
07/30/2026
296.84
297.95
292.24
294.35
+0.08%
254,134
07/29/2026
299.56
300.66
293.51
294.10
-2.53%
492,424
07/28/2026
298.47
302.58
295.75
301.74
+1.77%
322,938
07/27/2026
295.85
299.10
293.12
296.50
+0.55%
239,330
07/24/2026
293.54
296.00
292.25
294.88
+1.26%
214,123
07/23/2026
288.18
292.90
288.18
291.23
+0.17%
192,868
07/22/2026
289.00
293.03
287.70
290.72
+0.52%
247,196
07/21/2026
287.16
290.27
284.10
289.20
+1.69%
338,132
07/20/2026
289.47
289.63
282.16
284.39
-1.29%
298,209
07/17/2026
290.16
295.85
287.85
288.11
-1.49%
454,687
07/16/2026
285.35
293.40
285.35
292.48
+1.94%
412,577
07/15/2026
285.74
287.60
283.16
286.91
+0.33%
771,154
07/14/2026
289.56
291.56
285.55
285.97
+0.08%
276,589
07/13/2026
285.74
289.40
284.32
285.73
-0.003%
236,526
07/10/2026
285.35
289.27
284.93
285.74
+0.08%
195,050
07/09/2026
286.25
287.62
283.89
285.51
+0.87%
291,646
07/08/2026
285.17
287.40
279.54
283.04
-0.75%
415,357
07/07/2026
291.74
291.87
283.73
285.17
-2.60%
278,578
07/06/2026
290.47
296.80
288.66
292.78
+1.13%
276,314
07/02/2026
295.08
296.76
287.02
289.51
-1.78%
380,563
07/01/2026
299.62
300.10
293.91
294.75
-2.01%
657,226
06/30/2026
302.89
305.65
300.56
300.79
-0.16%
556,586
06/29/2026
299.18
301.70
297.55
301.26
+0.23%
324,998
06/26/2026
302.62
304.33
297.25
300.57
-1.04%
463,344
06/25/2026
298.69
306.82
297.75
303.73
+2.88%
323,106
06/24/2026
291.08
298.03
291.08
295.22
+1.73%
339,138
06/23/2026
290.50
293.55
286.17
290.20
-1.35%
394,777
06/22/2026
294.61
297.15
292.20
294.18
-0.29%
435,621
06/18/2026
292.72
297.10
291.01
295.03
+2.25%
1,379,160
06/18/2026
$0.82 Dividend
06/17/2026
291.20
295.88
287.45
288.53
-0.91%
525,149
06/16/2026
292.62
295.15
290.99
291.20
+0.23%
241,912
06/15/2026
290.48
295.34
290.37
290.54
+1.40%
815,865
06/12/2026
286.48
287.35
284.34
286.54
+0.90%
260,630
06/11/2026
280.22
286.92
279.09
283.97
+2.53%
459,810
06/10/2026
288.25
291.26
276.74
276.95
-3.98%
359,606
06/09/2026
283.45
288.86
282.74
288.44
+2.81%
371,965
06/08/2026
281.87
283.24
280.31
280.57
-0.18%
359,213
06/05/2026
283.87
284.07
280.08
281.09
-1.31%
317,001
06/04/2026
288.31
290.34
284.58
284.82
-1.03%
344,632
06/03/2026
285.76
289.95
285.43
287.77
+0.60%
258,171
06/02/2026
279.70
286.55
278.91
286.06
+2.28%
283,740
06/01/2026
282.89
283.21
277.16
279.68
-2.10%
339,411
05/29/2026
287.72
287.72
284.75
285.66
-0.27%
543,877
05/28/2026
286.62
286.89
282.52
286.45
-0.21%
390,220
05/27/2026
288.27
288.43
283.88
287.06
+0.32%
483,731
05/26/2026
290.69
295.13
284.34
286.16
-0.71%
609,795
05/22/2026
287.52
289.47
283.72
288.22
+1.09%
558,354
05/21/2026
277.37
286.24
274.62
285.10
+3.83%
750,654
05/20/2026
270.96
275.77
268.93
274.59
+1.68%
410,093
05/20/2026
$2.86 Earnings
05/19/2026
273.48
273.56
268.69
270.06
-1.85%
479,624
05/18/2026
274.30
275.92
273.04
275.15
+0.68%
323,060
05/15/2026
276.96
277.20
272.42
273.28
-1.93%
616,513
05/14/2026
278.13
280.52
276.41
278.65
+0.48%
304,330
05/13/2026
279.77
281.11
276.34
277.31
-0.79%
267,074
05/12/2026
280.87
281.71
276.57
279.53
-0.24%
338,496
05/11/2026
281.82
284.21
277.87
280.21
-0.59%
398,824
05/08/2026
283.99
284.76
281.00
281.88
-0.21%
442,943
05/07/2026
286.33
288.01
280.73
282.48
-0.98%
353,933
05/06/2026
284.60
288.33
284.54
285.27
+1.50%
260,959
05/05/2026
280.18
283.01
277.70
281.05
+0.81%
235,368
05/04/2026
279.30
281.70
277.13
278.79
-0.98%
309,975
05/01/2026
287.76
287.81
280.44
281.55
-1.82%
275,678
04/30/2026
278.71
287.22
278.37
286.77
+2.89%
545,851
04/29/2026
279.48
282.87
278.29
278.71
-0.51%
266,056
04/28/2026
281.78
281.78
277.26
280.15
-0.58%
322,481
04/27/2026
281.06
284.06
280.33
281.78
+0.38%
211,468