Nordson Corporation - Common Stock (NDSN)
206.56
-0.54 (-0.26%)
Nordson Corporation is a global leader in precision dispensing, coating, and curing technologies, specializing in providing advanced solutions for various industries, including electronics, medical devices, packaging, and consumer products
The company designs and manufactures a wide range of equipment used for applying adhesives, coatings, sealants, and other materials, ensuring optimal performance and efficiency in manufacturing processes. With a strong focus on innovation and customer collaboration, Nordson enhances productivity and quality across its clients' operations by offering tailored solutions that meet specific application needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 211.30 | 212.13 | 206.30 | 207.10 | 370,696 | 207.10 |
| 2/28/2025 | 209.92 | 210.83 | 207.38 | 210.29 | 550,781 | 210.29 |
| 2/27/2025 | 210.99 | 213.33 | 209.25 | 209.50 | 347,709 | 209.50 |
| 2/26/2025 | 215.26 | 216.66 | 210.92 | 210.99 | 372,403 | 210.99 |
| 2/25/2025 | 213.56 | 217.07 | 212.60 | 214.98 | 385,269 | 214.98 |
| 2/24/2025 | 214.25 | 214.55 | 207.40 | 212.80 | 392,990 | 212.80 |
| 2/21/2025 | 218.45 | 219.18 | 213.96 | 215.44 | 350,942 | 215.44 |
| 2/20/2025 | 211.76 | 221.59 | 211.76 | 218.45 | 454,299 | 218.45 |
| 2/19/2025 | 218.30 | 220.24 | 216.34 | 217.73 | 549,664 | 217.73 |
| 2/18/2025 | 216.40 | 220.04 | 215.87 | 219.52 | 360,312 | 219.52 |
| 2/14/2025 | 218.77 | 220.81 | 216.06 | 216.42 | 299,621 | 216.42 |
| 2/13/2025 | 215.00 | 217.75 | 214.23 | 217.28 | 283,959 | 217.28 |
| 2/12/2025 | 213.44 | 215.69 | 212.41 | 214.33 | 228,758 | 214.33 |
| 2/11/2025 | 216.20 | 220.09 | 215.66 | 216.66 | 199,641 | 216.66 |
| 2/10/2025 | 216.18 | 217.16 | 214.00 | 216.80 | 227,715 | 216.80 |
| 2/07/2025 | 216.08 | 217.35 | 213.10 | 214.39 | 225,230 | 214.39 |
| 2/06/2025 | 216.94 | 218.48 | 214.31 | 215.30 | 271,101 | 215.30 |
| 2/05/2025 | 217.84 | 217.84 | 214.34 | 215.55 | 257,075 | 215.55 |
| 2/04/2025 | 216.01 | 219.03 | 215.84 | 217.13 | 265,132 | 217.13 |
| 2/03/2025 | 218.08 | 218.32 | 213.33 | 216.64 | 310,066 | 216.64 |
| 1/31/2025 | 220.35 | 223.44 | 219.33 | 220.22 | 411,285 | 220.22 |
| 1/30/2025 | 219.47 | 222.46 | 218.85 | 220.63 | 213,908 | 220.63 |
| 1/29/2025 | 220.21 | 222.18 | 217.88 | 217.97 | 226,810 | 217.97 |
| 1/28/2025 | 224.52 | 224.52 | 219.75 | 220.50 | 274,172 | 220.50 |
| 1/27/2025 | 218.00 | 224.29 | 217.47 | 224.07 | 309,189 | 224.07 |
| 1/24/2025 | 219.39 | 220.29 | 216.73 | 218.07 | 302,336 | 218.07 |
| 1/23/2025 | 219.77 | 221.40 | 217.28 | 219.49 | 347,416 | 219.49 |
| 1/22/2025 | 221.36 | 221.91 | 218.17 | 219.41 | 335,597 | 219.41 |
| 1/21/2025 | 218.15 | 221.40 | 216.92 | 220.18 | 375,134 | 220.18 |
| 1/17/2025 | 215.55 | 217.56 | 214.79 | 216.38 | 510,599 | 216.38 |
| 1/16/2025 | 211.01 | 215.00 | 211.01 | 213.82 | 595,862 | 213.82 |
| 1/15/2025 | 210.56 | 213.57 | 208.95 | 211.48 | 680,459 | 211.48 |
| 1/14/2025 | 204.41 | 207.49 | 203.88 | 207.41 | 332,476 | 207.41 |
| 1/13/2025 | 199.15 | 204.06 | 199.00 | 203.83 | 414,714 | 203.83 |
| 1/10/2025 | 199.71 | 200.31 | 196.83 | 200.12 | 595,467 | 200.12 |
| 1/08/2025 | 204.79 | 205.85 | 201.82 | 202.09 | 431,294 | 202.09 |
| 1/07/2025 | 206.79 | 208.61 | 204.48 | 205.43 | 257,043 | 205.43 |
| 1/06/2025 | 208.66 | 211.23 | 206.16 | 206.96 | 260,348 | 206.96 |
| 1/03/2025 | 205.31 | 207.86 | 204.20 | 207.56 | 263,180 | 207.56 |
| 1/02/2025 | 209.64 | 210.74 | 204.27 | 204.97 | 228,646 | 204.97 |
| 12/31/2024 | 208.83 | 0.00 | 209.24 | 209.24 | 0 | 208.46 |
| 12/30/2024 | 210.00 | 211.97 | 206.80 | 208.83 | 280,443 | 208.05 |
| 12/27/2024 | 211.34 | 213.79 | 209.68 | 211.27 | 275,121 | 210.48 |
| 12/26/2024 | 211.41 | 214.76 | 210.91 | 213.30 | 611,977 | 212.50 |
| 12/24/2024 | 209.39 | 212.33 | 208.48 | 212.29 | 245,747 | 211.50 |
| 12/23/2024 | 208.45 | 209.87 | 208.22 | 209.31 | 374,284 | 208.53 |
| 12/20/2024 | 207.15 | 213.87 | 207.15 | 209.73 | 920,942 | 208.95 |
| 12/19/2024 | 211.29 | 218.70 | 208.84 | 209.01 | 497,145 | 208.23 |
| 12/18/2024 | 224.42 | 226.47 | 212.33 | 212.79 | 553,999 | 212.00 |
| 12/17/2024 | 225.25 | 228.94 | 222.51 | 224.01 | 588,966 | 223.18 |
| 12/16/2024 | 227.65 | 228.06 | 223.15 | 224.04 | 667,347 | 223.21 |
| 12/13/2024 | 226.25 | 229.56 | 223.83 | 226.46 | 720,284 | 225.62 |
| 12/12/2024 | 234.04 | 244.95 | 224.94 | 229.11 | 1,049,100 | 228.26 |
| 12/11/2024 | 254.93 | 255.61 | 248.62 | 249.55 | 531,107 | 248.62 |
| 12/10/2024 | 254.72 | 256.23 | 249.60 | 252.87 | 272,221 | 251.93 |
| 12/09/2024 | 254.80 | 258.63 | 253.99 | 255.43 | 397,134 | 254.48 |
| 12/06/2024 | 255.23 | 257.06 | 253.35 | 254.40 | 235,889 | 253.45 |
| 12/05/2024 | 256.54 | 257.84 | 253.20 | 254.58 | 211,627 | 253.63 |