Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Nordson (NDSN) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free NDSN Stock Alerts
$271.65
+1.09 (+0.40%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Nordson Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
+4.65%
3 Month
Performance
+2.85%
6 Month
Performance
+16.17%
Year-To-Date
Performance
+2.84%
1 Year
Performance
+25.09%
Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

NDSN Stock Chart for Monday, May, 20, 2024

NDSN Chart by TradingView

Nordson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$270.56$271.65
+0.40%		$272.39$269.51810,250 shs$15.54 billion
05/16/2024$274.56$270.56
-1.46%		$274.72$270.19415,730 shs$15.47 billion
05/15/2024$271.99$274.56
+0.94%		$275.65$273.43203,510 shs$15.70 billion
05/14/2024$273.76$271.99
-0.65%		$275.28$271.67301,514 shs$15.56 billion
05/13/2024$278.89$273.76
-1.84%		$279.29$273.70197,038 shs$15.66 billion
05/10/2024$277.84$278.89
+0.38%		$279.32$275.54364,643 shs$15.95 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/09/2024$271.00$277.84
+2.52%		$278.06$271.23300,825 shs$15.89 billion
05/08/2024$272.06$271.00
-0.39%		$271.63$267.91297,986 shs$15.50 billion
05/07/2024$270.65$272.06
+0.52%		$274.53$271.13222,569 shs$15.56 billion
05/06/2024$265.61$270.65
+1.90%		$270.87$267.59207,240 shs$15.48 billion
05/03/2024$262.80$265.61
+1.07%		$265.94$262.83171,161 shs$15.19 billion
05/02/2024$260.95$262.80
+0.71%		$263.79$260.07213,229 shs$15.03 billion
05/01/2024$258.19$260.95
+1.07%		$263.67$257.20260,268 shs$14.92 billion
04/30/2024$262.49$258.19
-1.64%		$262.44$258.17249,163 shs$14.77 billion
04/29/2024$260.40$262.49
+0.80%		$262.90$260.09135,908 shs$15.01 billion
04/26/2024$259.66$260.40
+0.28%		$261.88$259.01165,646 shs$14.89 billion
04/25/2024$260.06$259.66
-0.15%		$260.87$255.80202,832 shs$14.85 billion
04/24/2024$262.08$260.06
-0.77%		$262.66$258.16162,543 shs$14.87 billion
04/23/2024$260.52$262.08
+0.60%		$262.92$258.51192,313 shs$14.99 billion
04/22/2024$259.59$260.52
+0.36%		$262.92$258.88145,580 shs$14.90 billion
04/19/2024$259.12$259.59
+0.18%		$261.09$258.50145,236 shs$14.85 billion
04/18/2024$260.80$259.12
-0.64%		$262.65$258.82105,406 shs$14.82 billion
04/17/2024$262.66$260.80
-0.71%		$263.23$260.28133,791 shs$14.92 billion
04/16/2024$263.13$262.66
-0.18%		$263.88$260.99143,615 shs$15.02 billion
04/15/2024$264.65$263.13
-0.57%		$267.70$262.39138,875 shs$15.05 billion
04/12/2024$268.89$264.65
-1.58%		$267.07$262.74218,669 shs$15.14 billion
04/11/2024$271.77$268.89
-1.06%		$271.55$268.56246,158 shs$15.38 billion
04/10/2024$273.76$271.77
-0.73%		$272.31$269.32252,051 shs$15.54 billion
04/09/2024$271.25$273.76
+0.93%		$273.76$269.43158,321 shs$15.66 billion
04/08/2024$271.13$271.25
+0.04%		$272.76$270.99184,866 shs$15.51 billion
04/05/2024$270.80$271.13
+0.12%		$272.03$269.32171,653 shs$15.51 billion
04/04/2024$273.00$270.80
-0.81%		$278.00$269.59350,601 shs$15.49 billion
04/03/2024$270.27$273.00
+1.01%		$273.28$268.96217,394 shs$15.61 billion
04/02/2024$271.69$270.27
-0.52%		$271.46$268.83238,028 shs$15.46 billion
04/01/2024$274.54$271.69
-1.04%		$274.82$271.67194,921 shs$15.54 billion
03/29/2024$274.54$274.54$276.09$272.18232,207 shs$15.70 billion
03/28/2024$273.74$274.54
+0.29%		$276.09$272.18232,207 shs$15.70 billion
03/27/2024$268.43$273.74
+1.98%		$273.90$268.88192,459 shs$15.66 billion
03/26/2024$267.15$268.43
+0.48%		$270.18$266.31278,917 shs$15.35 billion
03/25/2024$268.52$267.15
-0.51%		$269.51$266.58199,336 shs$15.28 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$270.14$268.52
-0.60%		$270.99$266.94189,630 shs$15.36 billion
03/21/2024$264.95$270.14
+1.96%		$270.74$265.72153,182 shs$15.45 billion
03/20/2024$262.59$264.95
+0.90%		$265.03$261.61215,526 shs$15.15 billion
03/19/2024$263.65$262.59
-0.40%		$264.21$261.91154,796 shs$15.02 billion
03/18/2024$263.20$263.65
+0.17%		$266.07$262.88172,244 shs$15.08 billion
03/15/2024$264.18$263.20
-0.37%		$265.80$262.65516,341 shs$15.05 billion
03/14/2024$264.95$264.18
-0.29%		$264.71$261.10216,085 shs$15.11 billion
03/13/2024$263.87$264.95
+0.41%		$265.22$263.16181,063 shs$15.15 billion
03/12/2024$263.23$263.87
+0.24%		$264.30$261.54197,581 shs$15.09 billion
03/11/2024$264.76$263.23
-0.58%		$264.71$260.98156,372 shs$15.05 billion
03/08/2024$267.39$264.76
-0.98%		$268.91$263.58212,555 shs$15.14 billion
03/07/2024$265.18$267.39
+0.83%		$268.54$265.32132,074 shs$15.29 billion
03/06/2024$261.79$265.18
+1.29%		$266.13$262.60151,959 shs$15.17 billion
03/05/2024$265.32$261.79
-1.33%		$265.00$260.89182,622 shs$14.97 billion
03/04/2024$266.09$265.32
-0.29%		$268.18$265.00178,576 shs$15.17 billion
03/01/2024$265.65$266.09
+0.17%		$266.57$264.42230,912 shs$15.22 billion
02/29/2024$266.96$265.65
-0.49%		$269.51$264.78560,383 shs$15.19 billion
02/28/2024$268.00$266.96
-0.39%		$269.63$264.94220,131 shs$15.27 billion
02/27/2024$270.87$268.00
-1.06%		$271.05$265.15284,264 shs$15.33 billion
02/26/2024$273.71$270.87
-1.04%		$273.09$270.71222,704 shs$15.49 billion
02/23/2024$273.46$273.71
+0.09%		$275.00$271.47280,709 shs$15.63 billion
02/22/2024$261.69$273.46
+4.50%		$275.67$263.05374,578 shs$15.62 billion
02/21/2024$264.11$261.69
-0.92%		$265.26$260.74317,638 shs$14.95 billion
02/20/2024$264.07$264.11
+0.02%		$264.91$261.91178,625 shs$15.09 billion
02/19/2024$264.07$264.07$267.45$263.31197,100 shs$15.08 billion

Related Companies:
This page (NASDAQ:NDSN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders