NDSN
Nordson (NDSN)
NASDAQ
$300.03-$2.60 (-0.86%)
Price as of Aug 03, 2026 7:45 PM EDT
  • $16.6B
    Market Cap
  • 44.31%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +4.22%
    Low Price$283.89
    High Price$302.65
  • 3 Months
    +7.16%
    Low Price$270.87
    High Price$304.64
  • 1 Year
    +44.31%
    Low Price$207.88
    High Price$304.64
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
298.65
303.58
298.65
302.62
+1.63%
326,494
07/31/2026
296.24
298.97
292.97
297.78
+0.86%
300,860
07/30/2026
297.73
298.84
293.12
295.23
+0.08%
254,134
07/29/2026
300.46
301.56
294.39
294.98
-2.53%
492,424
07/28/2026
299.37
303.49
296.64
302.65
+1.77%
322,938
07/27/2026
296.74
300.00
294.00
297.39
+0.55%
239,330
07/24/2026
294.42
296.89
293.13
295.77
+1.26%
214,123
07/23/2026
289.05
293.78
289.05
292.10
+0.17%
192,868
07/22/2026
289.87
293.91
288.57
291.59
+0.52%
247,196
07/21/2026
288.02
291.14
284.95
290.07
+1.69%
338,132
07/20/2026
290.34
290.50
283.01
285.24
-1.29%
298,209
07/17/2026
291.03
296.74
288.71
288.98
-1.49%
454,687
07/16/2026
286.21
294.29
286.21
293.36
+1.94%
412,577
07/15/2026
286.60
288.46
284.01
287.77
+0.33%
771,154
07/14/2026
290.43
292.44
286.41
286.83
+0.08%
276,589
07/13/2026
286.60
290.27
285.17
286.59
-0.003%
236,526
07/10/2026
286.21
290.14
285.79
286.60
+0.08%
195,050
07/09/2026
287.11
288.48
284.74
286.37
+0.87%
291,646
07/08/2026
286.03
288.27
280.38
283.89
-0.75%
415,357
07/07/2026
292.62
292.75
284.58
286.03
-2.60%
278,578
07/06/2026
291.34
297.69
289.53
293.66
+1.13%
276,314
07/02/2026
295.97
297.65
287.89
290.38
-1.78%
380,563
07/01/2026
300.52
301.00
294.79
295.64
-2.01%
657,226
06/30/2026
303.80
306.57
301.46
301.69
-0.16%
556,586
06/29/2026
300.08
302.61
298.45
302.16
+0.23%
324,998
06/26/2026
303.53
305.24
298.15
301.47
-1.04%
463,344
06/25/2026
299.59
307.74
298.64
304.64
+2.88%
323,106
06/24/2026
291.95
298.93
291.95
296.11
+1.73%
339,138
06/23/2026
291.37
294.43
287.03
291.07
-1.35%
394,777
06/22/2026
295.49
298.04
293.08
295.06
-0.29%
435,621
06/18/2026
293.60
297.99
291.88
295.92
+2.25%
1,379,160
06/18/2026
$0.82 Dividend
06/17/2026
292.07
296.77
288.31
289.40
-0.91%
525,149
06/16/2026
293.50
296.04
291.86
292.07
+0.23%
241,912
06/15/2026
291.35
296.23
291.24
291.41
+1.40%
815,865
06/12/2026
287.34
288.21
285.19
287.40
+0.90%
260,630
06/11/2026
281.06
287.78
279.93
284.82
+2.53%
459,810
06/10/2026
289.11
292.13
277.57
277.78
-3.98%
359,606
06/09/2026
284.30
289.73
283.59
289.31
+2.81%
371,965
06/08/2026
282.72
284.10
281.15
281.41
-0.18%
359,213
06/05/2026
284.72
284.92
280.92
281.93
-1.31%
317,001
06/04/2026
289.18
291.21
285.43
285.67
-1.03%
344,632
06/03/2026
286.62
290.82
286.29
288.63
+0.60%
258,171
06/02/2026
280.54
287.41
279.75
286.92
+2.28%
283,740
06/01/2026
283.74
284.07
277.99
280.52
-2.10%
339,411
05/29/2026
288.58
288.58
285.60
286.52
-0.27%
543,877
05/28/2026
287.49
287.75
283.37
287.31
-0.21%
390,220
05/27/2026
289.13
289.30
284.73
287.92
+0.32%
483,731
05/26/2026
291.56
296.02
285.19
287.02
-0.71%
609,795
05/22/2026
288.38
290.34
284.57
289.08
+1.09%
558,354
05/21/2026
278.20
287.10
275.44
285.96
+3.83%
750,654
05/20/2026
271.77
276.60
269.74
275.42
+1.68%
410,093
05/20/2026
$2.86 Earnings
05/19/2026
274.30
274.38
269.50
270.87
-1.85%
479,624
05/18/2026
275.12
276.75
273.86
275.98
+0.68%
323,060
05/15/2026
277.79
278.03
273.24
274.10
-1.93%
616,513
05/14/2026
278.97
281.36
277.24
279.49
+0.48%
304,330
05/13/2026
280.61
281.96
277.17
278.14
-0.79%
267,074
05/12/2026
281.71
282.55
277.40
280.37
-0.24%
338,496
05/11/2026
282.67
285.06
278.70
281.05
-0.59%
398,824
05/08/2026
284.84
285.61
281.84
282.73
-0.21%
442,943
05/07/2026
287.19
288.87
281.57
283.33
-0.98%
353,933
05/06/2026
285.45
289.20
285.39
286.13
+1.50%
260,959
05/05/2026
281.02
283.86
278.53
281.89
+0.81%
235,368
05/04/2026
280.14
282.55
277.96
279.63
-0.98%
309,975
05/01/2026
288.62
288.67
281.28
282.40
-1.82%
275,678
04/30/2026
279.55
288.08
279.21
287.64
+2.89%
545,851
04/29/2026
280.32
283.72
279.13
279.55
-0.51%
266,056
04/28/2026
282.63
282.63
278.09
280.99
-0.58%
322,481
04/27/2026
281.90
284.91
281.17
282.63
+0.38%
211,468
04/24/2026
282.31
284.19
277.76
281.56
-0.52%
227,845
04/23/2026
279.38
283.35
277.84
283.03
+1.57%
210,686
04/22/2026
282.71
282.72
277.69
278.66
-1.16%
224,191
04/21/2026
282.70
286.23
281.78
281.92
-0.13%
516,980
04/20/2026
280.79
282.84
276.58
282.28
+0.42%
218,787
04/17/2026
278.22
285.18
278.22
281.09
+1.88%
386,611
04/16/2026
273.74
276.83
273.19
275.92
+0.62%
374,973
04/15/2026
276.83
276.87
270.34
274.22
-1.44%
402,313
04/14/2026
277.70
280.58
276.02
278.22
+0.33%
315,541
04/13/2026
273.62
277.54
271.50
277.30
+1.02%
308,163
04/10/2026
275.66
276.56
273.70
274.50
-0.35%
312,025
04/09/2026
272.95
278.84
270.17
275.47
+0.61%
428,556
04/08/2026
273.43
276.60
272.41
273.79
+3.43%
407,378
04/07/2026
261.71
264.92
260.70
264.72
+0.85%
286,022
04/06/2026
262.33
263.26
259.33
262.49
+0.05%
231,995
04/02/2026
261.98
267.53
259.72
262.36
-1.55%
456,772
04/01/2026
267.09
270.61
265.67
266.48
+0.44%
377,926
03/31/2026
259.22
266.63
258.07
265.31
+3.86%
419,688
03/30/2026
262.05
262.05
253.13
255.44
-1.56%
416,024
03/27/2026
262.49
262.66
258.43
259.47
-1.79%
318,439
03/26/2026
268.29
271.45
263.44
264.21
-2.17%
247,210
03/25/2026
271.63
271.86
267.28
270.08
+0.62%
343,225
03/24/2026
265.06
270.92
264.31
268.43
+0.26%
237,398
03/23/2026
269.69
270.89
267.27
267.72
+2.19%
217,693
03/20/2026
266.46
266.46
260.17
261.99
-1.68%
679,177
03/19/2026
263.72
269.54
261.76
266.46
+0.18%
303,929
03/19/2026
$0.82 Dividend
03/18/2026
267.96
270.49
265.35
265.98
-1.27%
277,088
03/17/2026
268.98
270.98
265.32
269.41
+0.85%
290,176
03/16/2026
268.27
270.27
266.10
267.13
+0.43%
348,494