Skip to main content
NDSN logo

Nordson Corporation

NDSNNASDAQIndustrialsSpecialty Industrial Machinery

$321.98Today:- (-)1Y +35.08%

As of Oct 26, 2026 close

Market cap
$18.04B
P/E (TTM)
32.49
Forward P/E
26.43
Dividend yield
1.07%
52-week range
$223.29$339.12
Volume (live)
-
Avg. volume (3M)
375.88K

Nordson (NDSN) Historical Stock Prices

Analyze Nordson (NDSN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nordson (NDSN) Interactive Price Chart

Interactive historical price chart showing Nordson stock price movements and trends across multiple time periods.

Loading chart...

NDSN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NDSN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026319.98325.71319.98321.98321.98440.11K
Oct 23, 2026315.30321.67314.02318.84318.84378.24K
Oct 22, 2026328.25329.50311.55318.71318.71428.92K
Oct 21, 2026328.32332.55327.11331.54331.54261.52K
Oct 20, 2026323.24327.47319.92327.01327.01275.93K
Oct 19, 2026323.26325.11320.07323.88323.88313.39K
Oct 16, 2026329.26331.12318.68322.31322.31665.15K
Oct 15, 2026330.04331.18325.45328.80328.80349.35K
Oct 14, 2026330.10330.47326.42328.73328.73297.25K
Oct 13, 2026330.94332.71324.82330.58330.58294.99K
Oct 12, 2026328.11332.75327.84330.44330.44248.01K
Oct 9, 2026328.14331.79327.59328.17328.17410.12K
Oct 8, 2026326.63329.18322.21326.87326.87401.19K
Oct 7, 2026330.92333.53326.93327.69327.69499.95K
Oct 6, 2026334.43338.18331.82334.22334.22275.50K
Oct 5, 2026333.54336.70330.82334.43334.43333.62K
Oct 2, 2026331.79335.77331.09333.54333.54316.35K
Oct 1, 2026325.76329.61324.67329.02329.02327.10K
Sep 30, 2026329.53330.99327.63327.85327.85399.77K
Sep 29, 2026332.08332.93326.11329.53329.53324.52K
Sep 28, 2026324.45332.90322.92331.32331.32370.65K
Sep 25, 2026325.12326.70323.06325.77325.77271.80K
Sep 24, 2026320.20324.99319.21323.26323.26333.57K
Sep 23, 2026318.40322.67316.38321.42321.42373.47K
Sep 22, 2026315.27320.27314.36319.67319.67257.74K
Sep 21, 2026313.18315.99310.50314.35314.35310.55K
Sep 18, 2026312.26312.27309.15311.57311.57843.57K
Sep 17, 2026314.00315.72311.31311.74311.74274.36K
Sep 16, 2026310.66312.27306.02309.02309.02366.74K
Sep 15, 2026310.38311.36306.80309.25309.25632.95K
Sep 14, 2026309.23311.55307.55308.31308.31285.45K
Sep 11, 2026310.82315.39309.59314.47314.47267.05K
Sep 10, 2026309.48310.05306.92307.45307.45297.81K
Sep 9, 2026316.06318.12313.49313.94313.00306.53K
Sep 8, 2026318.10319.12314.95316.80315.85279.39K
Sep 4, 2026317.08321.10317.08318.36317.41428.94K
Sep 3, 2026316.63317.89311.90317.49316.54213.31K
Sep 2, 2026316.72320.97314.14316.63315.68322.30K
Sep 1, 2026321.19322.00311.56314.40313.46390.57K
Aug 31, 2026322.68324.77319.81321.72320.76434.98K
Aug 28, 2026328.77334.03324.25324.59323.62343.01K
Aug 27, 2026335.00337.54330.35330.84329.85275.38K
Aug 26, 2026335.45339.12332.55334.58333.58353.08K
Aug 25, 2026334.51336.43332.42333.58332.58344.53K
Aug 24, 2026331.63335.17330.42333.93332.93439.64K
Aug 21, 2026338.05338.55328.87332.24331.25700.28K
Aug 20, 2026316.00336.69308.42334.70333.701.26M
Aug 19, 2026304.21311.00302.92309.92308.99617.00K
Aug 18, 2026309.41309.41304.16304.21303.30563.37K
Aug 17, 2026307.39311.47307.02309.83308.90423.70K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.