Nordson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	216.40	222.11	216.40	221.58	221.58	2.68%	257,705
Aug 12, 2025	212.31	216.01	210.88	215.79	215.79	2.46%	191,038
Aug 11, 2025	211.49	212.16	209.64	210.61	210.61	-0.20%	233,415
Aug 8, 2025	212.17	213.29	210.12	211.04	211.04	-0.48%	268,817
Aug 7, 2025	213.24	214.62	211.04	212.06	212.06	0.44%	304,813
Aug 6, 2025	214.17	214.26	210.70	211.13	211.13	-1.33%	316,468
Aug 5, 2025	213.57	214.79	211.49	213.98	213.98	0.72%	299,206
Aug 4, 2025	208.74	212.69	208.37	212.46	212.46	1.53%	376,517
Aug 1, 2025	210.37	210.64	207.08	209.25	209.25	-2.32%	422,073
Jul 31, 2025	215.53	218.20	213.57	214.21	214.21	-0.72%	656,012
Jul 30, 2025	219.90	219.96	214.83	215.76	215.76	-2.02%	398,852
Jul 29, 2025	219.47	220.91	217.56	220.21	220.21	0.38%	278,273
Jul 28, 2025	220.87	221.10	218.54	219.38	219.38	-0.66%	164,717
Jul 25, 2025	220.35	220.91	217.48	220.84	220.84	0.77%	241,621
Jul 24, 2025	219.45	220.33	217.78	219.15	219.15	-0.40%	224,058
Jul 23, 2025	219.56	220.70	218.64	220.03	220.03	0.79%	488,981
Jul 22, 2025	215.16	218.67	214.38	218.30	218.30	1.87%	282,735
Jul 21, 2025	217.11	218.89	213.99	214.30	214.30	-1.28%	281,342
Jul 18, 2025	218.20	218.70	215.23	217.07	217.07	-0.18%	457,181
Jul 17, 2025	213.35	217.96	213.25	217.47	217.47	2.09%	426,829
Jul 16, 2025	215.13	216.03	210.43	213.01	213.01	-0.88%	385,228
Jul 15, 2025	219.64	220.04	214.50	214.90	214.90	-1.62%	313,797
Jul 14, 2025	219.72	220.55	217.86	218.43	218.43	-1.08%	247,067
Jul 11, 2025	221.20	221.92	218.84	220.82	220.82	-1.05%	272,748
Jul 10, 2025	222.54	226.14	222.42	223.17	223.17	0.51%	246,039
Jul 9, 2025	221.98	223.62	219.74	222.04	222.04	0.24%	165,584
Jul 8, 2025	218.74	223.60	218.70	221.50	221.50	1.24%	227,956
Jul 7, 2025	221.28	223.36	217.81	218.79	218.79	-1.79%	228,154
Jul 3, 2025	223.18	224.65	222.71	222.78	222.78	0.01%	169,670
Jul 2, 2025	220.29	222.83	219.57	222.75	222.75	1.03%	342,362
Jul 1, 2025	213.24	223.86	213.24	220.48	220.48	2.85%	396,147
Jun 30, 2025	214.66	214.95	213.11	214.37	214.37	-0.35%	354,437
Jun 27, 2025	215.47	216.28	213.49	215.12	215.12	0.10%	510,824
Jun 26, 2025	213.77	216.04	213.16	214.91	214.91	1.03%	337,061
Jun 25, 2025	213.00	213.90	210.30	212.72	212.72	-0.30%	488,089
Jun 24, 2025	214.12	215.36	212.48	213.36	213.36	0.16%	415,804
Jun 23, 2025	209.39	213.26	207.51	213.02	213.02	1.66%	429,796
Jun 20, 2025	215.00	215.47	209.47	209.55	209.55	-1.86%	1,803,951
Jun 18, 2025	212.92	215.55	211.66	213.53	213.53	-0.28%	483,031
Jun 17, 2025	215.96	219.04	213.37	214.12	213.34	-1.96%	530,936
Jun 16, 2025	216.30	219.56	215.49	218.39	217.60	1.88%	464,940
Jun 13, 2025	216.30	217.69	214.02	214.36	213.58	-1.68%	378,304
Jun 12, 2025	218.66	219.95	217.11	218.03	217.24	-0.57%	413,014
Jun 11, 2025	223.08	223.95	218.95	219.28	218.48	-1.89%	498,090
Jun 10, 2025	219.80	223.91	218.81	223.50	222.69	1.92%	410,657
Jun 9, 2025	215.72	220.95	214.47	219.28	218.48	2.10%	464,092
Jun 6, 2025	216.21	216.72	213.73	214.76	213.98	0.57%	218,094
Jun 5, 2025	213.55	214.97	211.87	213.55	212.77	0.16%	383,638
Jun 4, 2025	212.78	213.92	211.00	213.21	212.43	0.42%	408,261
Jun 3, 2025	212.50	214.87	211.35	212.31	211.54	0.06%	394,501