Free Trial

Nordson (NDSN) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free NDSN Stock Alerts
$271.65
+1.09 (+0.40%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Nordson Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+4.65%
3 Month
Performance
+2.87%
6 Month
Performance
+16.36%
Year-To-Date
Performance
+2.84%
1 Year
Performance
+25.09%
Receive NDSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nordson and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

NDSN Stock Chart for Sunday, May, 19, 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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics