NDSN·Historical Data
Check NDSN's full daily price history. Download OHLC data as CSV and track long-term trends.
Nordson Corporation (NDSN) — OHLC preview (1980-03-18 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 329.26 | 331.12 | 318.68 | 322.31 | — |
| 2026-10-15 | 330.04 | 331.17 | 325.45 | 328.8 | — |
| 2026-10-14 | 330.1 | 330.47 | 326.42 | 328.73 | — |
| 2026-10-13 | 330.94 | 331.97 | 324.82 | 330.58 | — |
| 2026-10-12 | 328.11 | 332.75 | 327.84 | 330.44 | — |
| 2026-10-09 | 328.14 | 331.77 | 327.59 | 328.17 | — |
| 2026-10-08 | 326.63 | 328.45 | 322.21 | 326.87 | — |
| 2026-10-07 | 330.91 | 333.53 | 326.93 | 327.69 | — |
| 2026-10-06 | 334.43 | 338.18 | 331.82 | 334.22 | — |
| 2026-10-05 | 333.54 | 336.7 | 330.82 | 334.43 | — |
| 2026-10-02 | 331.79 | 335.77 | 331.09 | 333.54 | — |
| 2026-10-01 | 325.76 | 329.58 | 324.79 | 329.02 | — |
| 2026-09-30 | 329.53 | 330.99 | 327.63 | 327.85 | — |
| 2026-09-29 | 330.93 | 332.92 | 326.11 | 329.53 | — |
| 2026-09-28 | 324.45 | 332.9 | 322.92 | 331.32 | — |
| 2026-09-25 | 325.12 | 326.7 | 323.1 | 325.77 | — |
| 2026-09-24 | 320.2 | 324.99 | 319.21 | 323.26 | — |
| 2026-09-23 | 318.4 | 322.63 | 316.38 | 321.42 | — |
| 2026-09-21 | 313.18 | 315.99 | 310.5 | 314.35 | — |
| 2026-09-18 | 312.21 | 312.27 | 309.15 | 311.57 | — |
| 2026-09-17 | 315.31 | 315.72 | 311.32 | 311.74 | — |
| 2026-09-16 | 310.66 | 312.27 | 306.02 | 309.02 | — |
| 2026-09-15 | 310.38 | 311.3 | 306.8 | 309.25 | — |
| 2026-09-14 | 309.23 | 311.54 | 307.55 | 308.31 | — |
| 2026-09-11 | 310.82 | 315.39 | 309.59 | 314.47 | — |
| 2026-09-10 | 309.48 | 310.05 | 306.92 | 307.45 | — |
| 2026-09-09 | 316.06 | 318.12 | 313.56 | 313.94 | — |
| 2026-09-08 | 318.1 | 319.12 | 314.95 | 316.8 | — |
| 2026-09-04 | 317.14 | 320.53 | 317.08 | 318.36 | — |
| 2026-09-02 | 316.72 | 320.97 | 314.14 | 316.63 | — |