Download NDSN daily OHLC history, export CSV, and review long-term price data.
Nordson Corporation (NDSN) — OHLC preview (1980-03-18 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 291.03 | 296.73 | 288.71 | 288.98 | — |
| 2026-07-16 | 286.21 | 294.29 | 286.21 | 293.36 | — |
| 2026-07-15 | 286.6 | 288.46 | 284.01 | 287.77 | — |
| 2026-07-14 | 290.67 | 291.77 | 286.44 | 286.83 | — |
| 2026-07-13 | 286.6 | 290.27 | 285.17 | 286.59 | — |
| 2026-07-10 | 286.21 | 290.14 | 285.79 | 286.6 | — |
| 2026-07-17 | 291.0 | 296.7 | 288.7 | 289.0 | -0.7% |
| 2026-07-16 | 286.2 | 294.3 | 286.2 | 293.4 | +2.5% |
| 2026-07-15 | 286.6 | 288.5 | 284.0 | 287.8 | +0.4% |
| 2026-07-14 | 290.7 | 291.8 | 286.4 | 286.8 | -1.3% |
| 2026-07-13 | 286.6 | 290.3 | 285.2 | 286.6 | -0.0% |
| 2026-07-10 | 286.2 | 290.1 | 285.8 | 286.6 | +0.1% |
| 2026-07-09 | 287.1 | 288.5 | 284.7 | 286.4 | -0.3% |
| 2026-07-08 | 288.3 | 288.3 | 280.4 | 283.9 | -1.5% |
| 2026-07-07 | 292.6 | 292.7 | 284.7 | 286.0 | -2.3% |
| 2026-07-06 | 291.3 | 297.7 | 289.5 | 293.7 | +0.8% |
| 2026-07-02 | 295.7 | 297.7 | 287.9 | 290.4 | -1.8% |
| 2026-07-01 | 300.5 | 301.0 | 294.8 | 295.6 | -1.6% |
| 2026-06-30 | 303.8 | 306.6 | 301.5 | 301.7 | -0.7% |
| 2026-06-29 | 300.1 | 302.6 | 298.5 | 302.2 | +0.7% |
| 2026-06-26 | 303.5 | 305.2 | 298.1 | 301.5 | -0.7% |
| 2026-06-25 | 299.6 | 307.7 | 298.6 | 304.6 | +1.7% |
| 2026-06-24 | 292.0 | 298.9 | 292.0 | 296.1 | +1.4% |
| 2026-06-23 | 292.3 | 294.4 | 287.0 | 291.1 | -0.4% |
| 2026-06-22 | 295.5 | 298.0 | 293.1 | 295.1 | -0.1% |
| 2026-06-18 | 291.9 | 298.0 | 291.9 | 295.9 | +1.4% |
| 2026-06-17 | 292.9 | 297.6 | 289.1 | 290.2 | -0.9% |
| 2026-06-16 | 294.9 | 296.9 | 292.7 | 292.9 | -0.7% |
| 2026-06-15 | 292.4 | 296.9 | 292.1 | 292.2 | -0.0% |
| 2026-06-12 | 288.2 | 288.9 | 286.0 | 288.2 | +0.0% |
| 2026-06-11 | 281.9 | 288.6 | 281.1 | 285.6 | +1.3% |
| 2026-06-10 | 289.9 | 293.0 | 278.4 | 278.6 | -3.9% |
| 2026-06-09 | 285.1 | 290.6 | 284.4 | 290.1 | +1.8% |
| 2026-06-05 | 285.5 | 285.7 | 281.7 | 282.7 | -1.0% |
| 2026-06-04 | 290.0 | 292.0 | 286.2 | 286.5 | -1.2% |
| 2026-06-03 | 287.4 | 291.6 | 287.1 | 289.5 | +0.7% |
| 2026-07-09 |
| 287.11 |
| 288.48 |
| 284.74 |
| 286.37 |
| — |
| 2026-07-08 | 288.27 | 288.27 | 280.38 | 283.89 | — |
| 2026-07-07 | 292.62 | 292.74 | 284.66 | 286.03 | — |
| 2026-07-06 | 291.34 | 297.69 | 289.53 | 293.66 | — |
| 2026-07-02 | 295.74 | 297.65 | 287.89 | 290.38 | — |
| 2026-07-01 | 300.52 | 301 | 294.79 | 295.64 | — |
| 2026-06-30 | 303.8 | 306.57 | 301.46 | 301.69 | — |
| 2026-06-29 | 300.08 | 302.61 | 298.45 | 302.16 | — |
| 2026-06-26 | 303.51 | 305.24 | 298.14 | 301.47 | — |
| 2026-06-25 | 299.55 | 307.74 | 298.64 | 304.64 | — |
| 2026-06-24 | 291.95 | 298.93 | 291.95 | 296.11 | — |
| 2026-06-23 | 292.26 | 294.43 | 287.03 | 291.07 | — |
| 2026-06-22 | 295.49 | 298.04 | 293.08 | 295.06 | — |
| 2026-06-18 | 291.88 | 297.99 | 291.88 | 295.92 | — |
| 2026-06-17 | 292.9 | 297.61 | 289.13 | 290.22 | — |
| 2026-06-16 | 294.92 | 296.88 | 292.69 | 292.9 | — |
| 2026-06-15 | 292.35 | 296.9 | 292.07 | 292.24 | — |
| 2026-06-12 | 288.15 | 288.87 | 286 | 288.21 | — |
| 2026-06-11 | 281.86 | 288.6 | 281.12 | 285.63 | — |
| 2026-06-10 | 289.85 | 292.96 | 278.37 | 278.57 | — |
| 2026-06-09 | 285.11 | 290.55 | 284.39 | 290.13 | — |
| 2026-06-05 | 285.53 | 285.73 | 281.72 | 282.73 | — |
| 2026-06-04 | 290 | 291.96 | 286.24 | 286.48 | — |
| 2026-06-03 | 287.43 | 291.64 | 287.1 | 289.45 | — |