NDSN
Nordson (NDSN)
NASDAQ
$319.89+$1.05 (+0.33%)
Price as of Oct 23, 2026 7:34 PM EDT
  • $17.8B
    Market Cap
  • 36.84%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -0.80%
    Low Price$318.71
    High Price$334.43
  • 3 Months
    +9.48%
    Low Price$294.10
    High Price$333.70
  • 1 Year
    +36.84%
    Low Price$223.90
    High Price$333.70
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
315.30
321.67
314.02
318.84
+0.04%
378,235
10/22/2026
328.25
329.51
311.55
318.71
-3.87%
428,922
10/21/2026
328.32
332.55
327.11
331.54
+1.39%
261,518
10/20/2026
323.24
327.47
319.92
327.01
+0.97%
275,925
10/19/2026
323.26
325.11
320.07
323.88
+0.49%
313,298
10/16/2026
329.26
331.12
318.68
322.31
-1.97%
665,333
10/15/2026
330.04
331.18
325.45
328.80
+0.02%
349,352
10/14/2026
330.10
330.47
326.42
328.73
-0.56%
297,249
10/13/2026
330.94
332.71
324.82
330.58
+0.04%
294,986
10/12/2026
328.11
332.75
327.84
330.44
+0.69%
248,015
10/09/2026
328.14
331.79
327.59
328.17
+0.40%
410,123
10/08/2026
326.63
329.18
322.21
326.87
-0.25%
401,190
10/07/2026
330.92
333.53
326.93
327.69
-1.95%
499,949
10/06/2026
334.43
338.18
331.82
334.22
-0.06%
275,498
10/05/2026
333.54
336.70
330.82
334.43
+0.27%
333,615
10/02/2026
331.79
335.77
331.09
333.54
+1.37%
316,347
10/01/2026
325.76
329.61
324.67
329.02
+0.36%
327,103
09/30/2026
329.53
330.99
327.63
327.85
-0.51%
399,768
09/29/2026
332.08
332.93
326.11
329.53
-0.54%
324,521
09/28/2026
324.45
332.90
322.92
331.32
+1.70%
370,238
09/25/2026
325.12
326.70
323.06
325.77
+0.78%
271,804
09/24/2026
320.20
324.99
319.21
323.26
+0.57%
333,569
09/23/2026
318.40
322.67
316.38
321.42
+0.55%
373,469
09/22/2026
315.27
320.27
314.36
319.67
+1.69%
257,740
09/21/2026
313.18
315.99
310.50
314.35
+0.89%
310,552
09/18/2026
312.26
312.27
309.15
311.57
-0.05%
843,573
09/17/2026
314.00
315.72
311.32
311.74
+0.88%
274,361
09/16/2026
310.66
312.27
306.03
309.02
-0.07%
366,740
09/15/2026
310.38
311.36
306.80
309.25
+0.30%
632,950
09/14/2026
309.23
311.55
307.55
308.31
-1.96%
285,455
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