5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+8.29%
3 MONTH PERFORMANCE
+10.82%
6 MONTH PERFORMANCE
+4.17%
YEAR-TO-DATE PERFORMANCE
+29.19%
1 YEAR PERFORMANCE
+42.99%
Nordson Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $309.59 | $310.63 (0.34%) | $311.44 | $307.38 | 23.71 K | |
| 08/13/2026 | $311.36 | $309.99 (-0.44%) | $312.15 | $306.96 | 234.70 K | $17.30 B |
| 08/12/2026 | $313.66 | $311.26 (-0.77%) | $314.56 | $309.41 | 332.83 K | $17.37 B |
| 08/11/2026 | $309.12 | $311.36 (0.72%) | $312.95 | $309.12 | 303.80 K | $17.37 B |
| 08/10/2026 | $310.01 | $308.69 (-0.43%) | $310.44 | $307.10 | 224.84 K | $17.22 B |
| 08/07/2026 | $309.20 | $310.11 (0.29%) | $311.41 | $307.70 | 243.10 K | $17.30 B |
| 08/06/2026 | $311.32 | $308.98 (-0.75%) | $315.68 | $308.40 | 299.83 K | $17.24 B |
| 08/05/2026 | $312.16 | $310.67 (-0.48%) | $313.79 | $308.46 | 307.31 K | $17.33 B |
| 08/04/2026 | $303.25 | $309.67 (2.12%) | $310.56 | $300.86 | 368.03 K | $17.28 B |
| 08/03/2026 | $298.65 | $302.62 (1.33%) | $303.58 | $298.65 | 326.50 K | $16.88 B |
| 07/31/2026 | $296.24 | $297.78 (0.52%) | $298.96 | $292.97 | 300.86 K | $16.61 B |
| 07/30/2026 | $297.73 | $295.23 (-0.84%) | $298.84 | $293.12 | 254.13 K | $16.47 B |
| 07/29/2026 | $300.46 | $294.98 (-1.82%) | $301.56 | $294.39 | 492.40 K | $16.46 B |
| 07/28/2026 | $299.37 | $302.65 (1.1%) | $303.49 | $296.64 | 322.94 K | $16.89 B |
| 07/27/2026 | $296.74 | $297.39 (0.22%) | $300.00 | $294.00 | 239.33 K | $16.59 B |
| 07/24/2026 | $294.42 | $295.77 (0.46%) | $296.89 | $293.13 | 214.12 K | $16.50 B |
| 07/23/2026 | $289.05 | $292.10 (1.06%) | $293.78 | $289.05 | 192.90 K | $16.30 B |
| 07/22/2026 | $289.87 | $291.59 (0.59%) | $293.91 | $288.57 | 247.20 K | $16.27 B |
| 07/21/2026 | $288.02 | $290.07 (0.71%) | $291.14 | $284.95 | 338.13 K | $16.18 B |
| 07/20/2026 | $290.34 | $285.24 (-1.76%) | $290.50 | $283.01 | 298.21 K | $15.91 B |
| 07/17/2026 | $291.03 | $288.98 (-0.7%) | $296.74 | $288.71 | 454.70 K | $16.12 B |
| 07/16/2026 | $286.21 | $293.36 (2.5%) | $294.29 | $286.21 | 412.60 K | $16.37 B |
| 07/15/2026 | $286.60 | $287.77 (0.41%) | $288.46 | $284.01 | 771.20 K | $16.06 B |
| 07/14/2026 | $290.43 | $286.83 (-1.24%) | $292.44 | $286.41 | 279.93 K | $16.00 B |
| 07/13/2026 | $286.60 | $286.59 (-0%) | $290.27 | $285.17 | 236.60 K | $15.99 B |
| 07/10/2026 | $286.21 | $286.60 (0.14%) | $290.14 | $285.79 | 195.10 K | $15.99 B |
| 07/09/2026 | $287.11 | $286.37 (-0.26%) | $288.48 | $284.74 | 291.65 K | $15.98 B |
| 07/08/2026 | $286.03 | $283.89 (-0.75%) | $288.27 | $280.38 | 415.40 K | $15.84 B |
| 07/07/2026 | $292.62 | $286.03 (-2.25%) | $292.75 | $284.58 | 278.60 K | $15.96 B |
| 07/06/2026 | $291.34 | $293.66 (0.8%) | $297.69 | $289.53 | 276.31 K | $16.38 B |
| 07/02/2026 | $295.97 | $290.38 (-1.89%) | $297.65 | $287.89 | 380.60 K | $16.20 B |
| 07/01/2026 | $300.52 | $295.64 (-1.62%) | $301.00 | $294.79 | 657.23 K | $16.49 B |
| 06/30/2026 | $303.80 | $301.69 (-0.69%) | $306.57 | $301.46 | 556.59 K | $16.83 B |
| 06/29/2026 | $300.08 | $302.16 (0.69%) | $302.61 | $298.45 | 325.00 K | $16.86 B |
| 06/26/2026 | $303.53 | $301.47 (-0.68%) | $305.24 | $298.15 | 463.34 K | $16.82 B |
| 06/25/2026 | $299.59 | $304.64 (1.69%) | $307.74 | $298.64 | 323.11 K | $17.00 B |
| 06/24/2026 | $291.95 | $296.11 (1.42%) | $298.93 | $291.95 | 339.14 K | $16.52 B |
| 06/23/2026 | $291.37 | $291.07 (-0.1%) | $294.43 | $287.03 | 394.80 K | $16.24 B |
| 06/22/2026 | $295.49 | $295.06 (-0.15%) | $298.04 | $293.08 | 435.62 K | $16.46 B |
| 06/18/2026 | $293.60 | $295.92 (0.79%) | $297.99 | $291.88 | 1.38 M | $16.51 B |
| 06/17/2026 | $292.90 | $290.22 (-0.91%) | $297.61 | $289.13 | 525.15 K | $16.19 B |
| 06/16/2026 | $294.33 | $292.90 (-0.49%) | $296.88 | $292.69 | 241.91 K | $16.34 B |
| 06/15/2026 | $292.18 | $292.24 (0.02%) | $297.07 | $292.07 | 815.90 K | $16.30 B |
| 06/12/2026 | $288.15 | $288.21 (0.02%) | $289.02 | $286.00 | 260.63 K | $16.08 B |
| 06/11/2026 | $281.86 | $285.63 (1.34%) | $288.60 | $280.72 | 459.81 K | $15.94 B |
| 06/10/2026 | $289.93 | $278.57 (-3.92%) | $292.96 | $278.36 | 359.62 K | $15.54 B |
| 06/09/2026 | $285.11 | $290.13 (1.76%) | $290.55 | $284.39 | 372.00 K | $16.19 B |
| 06/08/2026 | $283.52 | $282.21 (-0.46%) | $284.90 | $281.95 | 359.21 K | $15.75 B |
| 06/05/2026 | $285.53 | $282.73 (-0.98%) | $285.73 | $281.72 | 317.00 K | $15.77 B |
| 06/04/2026 | $290.00 | $286.48 (-1.21%) | $292.04 | $286.24 | 344.63 K | $15.98 B |
| 06/03/2026 | $287.43 | $289.45 (0.7%) | $291.64 | $287.10 | 258.30 K | $16.15 B |
| 06/02/2026 | $281.33 | $287.73 (2.27%) | $288.22 | $280.54 | 283.74 K | $16.05 B |
| 06/01/2026 | $284.54 | $281.31 (-1.14%) | $284.87 | $278.78 | 339.41 K | $15.70 B |
| 05/29/2026 | $289.40 | $287.33 (-0.72%) | $289.40 | $286.41 | 543.90 K | $16.03 B |
| 05/28/2026 | $288.30 | $288.12 (-0.06%) | $288.57 | $284.18 | 390.22 K | $16.08 B |
| 05/27/2026 | $289.95 | $288.74 (-0.42%) | $290.12 | $285.54 | 483.73 K | $16.11 B |
| 05/26/2026 | $292.39 | $287.83 (-1.56%) | $296.86 | $286.00 | 609.80 K | $16.06 B |
| 05/22/2026 | $289.20 | $289.90 (0.24%) | $291.16 | $285.38 | 558.35 K | $16.17 B |
| 05/21/2026 | $278.99 | $286.77 (2.79%) | $287.91 | $276.23 | 750.70 K | $16.00 B |
| 05/20/2026 | $272.54 | $276.20 (1.34%) | $277.38 | $270.50 | 410.09 K | $15.41 B |
| 05/19/2026 | $275.08 | $271.64 (-1.25%) | $275.16 | $270.26 | 479.62 K | $15.16 B |
| 05/18/2026 | $275.90 | $276.76 (0.31%) | $277.53 | $274.64 | 323.10 K | $15.44 B |
| 05/15/2026 | $278.58 | $274.88 (-1.33%) | $278.82 | $274.01 | 616.51 K | $15.34 B |
| 05/14/2026 | $279.76 | $280.28 (0.19%) | $282.16 | $278.03 | 304.33 K | $15.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
