NDSN Monthly Statistics
NDSN monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Nordson Corp (NDSN) company overview
Nordson manufactures equipment (including pumps, valves, dispensers, applicators, filters, and pelletizers) used for dispensing adhesives, coatings, sealants, and other materials. The firm serves a diverse range of end markets, including packaging, medical, electronics, and industrial. Nordson's business is organized into three segments: industrial precision solutions, medical and fluid solutions, and advanced technology solutions. The company generated approximately $2.8 billion in revenue in its fiscal 2025.
| Period | Return % |
|---|---|
| 2000-01 | -12.81 |
| 2000-02 | -9.86 |
| 2000-03 | 18.89 |
| 2000-04 | -3.04 |
| 2000-05 | 8.5 |
| 2000-06 | 4.46 |
| 2000-07 | 11.53 |
| 2000-08 | 14.66 |
| 2000-09 | -12.17 |
| 2000-10 | 0.84 |
| 2000-11 | -2.16 |
| 2000-12 | -9.12 |
| 2001-01 | 14.67 |
| 2001-02 | -4.45 |
| 2001-03 | -6.94 |
| 2001-04 | 3.46 |
| 2001-05 | -5.35 |
| 2001-06 | 4.08 |
| 2001-07 | -6.04 |
| 2001-08 | 4.58 |
| 2001-09 | -16.05 |
| 2001-10 | 2.65 |
| 2001-11 | 7.66 |
| 2001-12 | 9.27 |
| 2002-01 | 0.23 |
| 2002-02 | 2.87 |
| 2002-03 | 10.73 |
| 2002-04 | 2.79 |
| 2002-05 | -8.13 |
| 2002-06 | -13.35 |
| 2002-07 | -2.27 |
| 2002-08 | -4.98 |
| 2002-09 | 3.67 |
| 2002-10 | 9.1 |
| 2002-11 | 5.64 |
| 2002-12 | -9.28 |
| 2003-01 | -10.96 |
| 2003-02 | 8.33 |
| 2003-03 | 0.67 |
| 2003-04 | 4.81 |
| 2003-05 | -5.94 |
| 2003-06 | 3.03 |
| 2003-07 | -1.31 |
| 2003-08 | 2.98 |
| 2003-09 | 4.02 |
| 2003-10 | 7.03 |
| 2003-11 | 17.4 |
| 2003-12 | 6.46 |
| 2004-01 | 4.62 |
| 2004-02 | 1.05 |
| 2004-03 | 2.35 |
| 2004-04 | -7.74 |
| 2004-05 | 9.49 |
| 2004-06 | 14.59 |
| 2004-07 | -3.46 |
| 2004-08 | -18.06 |
| 2004-09 | 0.12 |
| 2004-10 | 1.98 |
| 2004-11 | 8.68 |
| 2004-12 | 5.25 |
| 2005-01 | -6.04 |
| 2005-02 | 5.95 |
| 2005-03 | -7.67 |
| 2005-04 | -12.49 |
| 2005-05 | -3.6 |
| 2005-06 | 10.37 |
| 2005-07 | -2.68 |
| 2005-08 | 6.47 |
| 2005-09 | 7.04 |
| 2005-10 | -2.26 |
| 2005-11 | 7.16 |
| 2005-12 | 1.71 |
| 2006-01 | 12.15 |
| 2006-02 | 9.91 |
| 2006-03 | -0.12 |
| 2006-04 | 7.22 |
| 2006-05 | -12.72 |
| 2006-06 | 5.4 |
| 2006-07 | -7.48 |
| 2006-08 | -12 |
| 2006-09 | -0.45 |
| 2006-10 | 15.5 |
| 2006-11 | 4.91 |
| 2006-12 | 3.19 |
| 2007-01 | 3.77 |
| 2007-02 | -5.68 |
| 2007-03 | -4.76 |
| 2007-04 | -1.33 |
| 2007-05 | 13.44 |
| 2007-06 | -3.54 |
| 2007-07 | -8.77 |
| 2007-08 | 9.7 |
| 2007-09 | 0 |
| 2007-10 | 6.57 |
| 2007-11 | -1.31 |
| 2007-12 | 9.77 |
| 2008-01 | -13.94 |
| 2008-02 | 3.01 |
| 2008-03 | 4.79 |
| 2008-04 | 9.62 |
| 2008-05 | 21.72 |
| 2008-06 | 1.45 |
| 2008-07 | -3.05 |
| 2008-08 | -24.09 |
| 2008-09 | -8.43 |
| 2008-10 | -24.8 |
| 2008-11 | -12.13 |
| 2008-12 | -0.49 |
| 2009-01 | -6.5 |
| 2009-02 | -17.55 |
| 2009-03 | 14.22 |
| 2009-04 | 27.57 |
| 2009-05 | 5.84 |
| 2009-06 | 1.09 |
| 2009-07 | 15.66 |
| 2009-08 | 19.33 |
| 2009-09 | 4.7 |
| 2009-10 | -5.92 |
| 2009-11 | 1.59 |
| 2009-12 | 14.1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 321.19 | 322 | 311.58 | 314.4 | — |
| 2026-08-31 | 322.68 | 324.77 | 319.81 | 321.72 | — |
| 2026-08-27 | 335 | 337.54 | 330.35 | 330.84 | — |
| 2026-08-26 | 335.45 | 339.12 | 332.55 | 334.58 | — |
| 2026-08-25 | 334.51 | 336.43 | 332.42 | 333.58 | — |
| 2026-08-24 | 331.63 | 335.17 | 330.42 | 333.93 | — |
| 2026-08-21 | 338.05 | 338.4 | 328.87 | 332.24 | — |
| 2026-08-20 | 316 | 336.7 | 308.42 | 334.7 | — |
| 2026-08-19 | 304.21 | 311 | 302.92 | 309.92 | — |
| 2026-08-18 | 309.41 | 309.41 | 304.16 | 304.21 | — |
| 2026-08-17 | 307.39 | 311.47 | 307.02 | 309.83 | — |
| 2026-08-14 | 309.59 | 311.48 | 307.38 | 308.72 | — |
| 2026-08-13 | 311.36 | 312.14 | 306.96 | 309.99 | — |
| 2026-08-12 | 313.66 | 314.56 | 309.43 | 311.26 | — |
| 2026-08-11 | 309.12 | 312.95 | 309.12 | 311.36 | — |
| 2026-08-10 | 310.01 | 310.44 | 307.1 | 308.68 | — |
| 2026-08-07 | 309.3 | 311.41 | 307.7 | 310.11 | — |
| 2026-08-06 | 314.13 | 315.68 | 308.45 | 308.98 | — |
| 2026-08-05 | 312.16 | 313.79 | 308.46 | 310.67 | — |
| 2026-08-04 | 303.38 | 310.55 | 300.86 | 309.67 | — |
| 2026-08-03 | 298.65 | 303.58 | 298.65 | 302.62 | — |
| 2026-07-31 | 296.24 | 298.96 | 292.97 | 297.78 | — |
| 2026-07-30 | 297.73 | 298.84 | 293.11 | 295.23 | — |
| 2026-07-29 | 300.46 | 301.56 | 294.39 | 294.98 | — |
| 2026-07-28 | 299.14 | 303.49 | 296.64 | 302.65 | — |
| 2026-07-27 | 296.74 | 300 | 294 | 297.39 | — |
| 2026-07-24 | 294.42 | 296.89 | 293.13 | 295.77 | — |
| 2026-07-23 | 289.05 | 293.75 | 289.05 | 292.1 | — |
| 2026-07-22 | 289.87 | 293.91 | 289.87 | 291.59 | — |
| 2026-07-21 | 288.02 | 291.13 | 284.95 | 290.07 | — |
| 2026-07-20 | 290.33 | 290.5 | 283.02 | 285.24 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 281.33 | 288.22 | 280.54 | 287.73 | — |
| 2026-06-01 | 284.54 | 284.87 | 278.78 | 281.31 | — |
| 2026-05-29 | 288.12 | 289.14 | 286.41 | 287.33 | — |
| 2026-05-28 | 288.3 | 288.52 | 284.17 | 288.12 | — |
| 2026-05-27 | 289.95 | 289.95 | 285.54 | 288.74 | — |
| 2026-05-22 | 289.2 | 291.16 | 285.38 | 289.9 | — |
| 2026-05-21 | 278.99 | 287.91 | 276.23 | 286.77 | — |
| 2026-05-20 | 272.54 | 277.38 | 270.5 | 276.2 | — |
| 2026-05-19 | 275.16 | 275.16 | 270.27 | 271.64 | — |
| 2026-05-18 | 275.9 | 277.51 | 274.64 | 276.76 | — |
| 2026-05-15 | 278.58 | 278.82 | 274.01 | 274.88 | — |
| 2026-05-14 | 279.76 | 282.16 | 278.1 | 280.28 | — |
| 2026-05-13 | 281.41 | 282.76 | 277.96 | 278.93 | — |
| 2026-05-12 | 282.51 | 282.99 | 278.27 | 281.16 | — |
| 2026-05-11 | 283.47 | 285.87 | 279.49 | 281.85 | — |
| 2026-05-08 | 285.65 | 286.42 | 282.64 | 283.53 | — |
| 2026-05-07 | 288 | 289.5 | 282.37 | 284.13 | — |
| 2026-05-06 | 286.26 | 290.01 | 286.2 | 286.94 | — |
| 2026-05-05 | 281.82 | 284.6 | 279.32 | 282.69 | — |
| 2026-05-04 | 280.93 | 283.25 | 278.75 | 280.42 | — |
| 2026-05-01 | 289.44 | 289.49 | 282.08 | 283.2 | — |
| 2026-04-30 | 280 | 288.9 | 280 | 288.45 | — |
| 2026-04-29 | 281.11 | 284.52 | 279.92 | 280.34 | — |
| 2026-04-28 | 283.39 | 283.43 | 278.9 | 281.79 | — |
| 2026-04-27 | 282.7 | 285.38 | 281.96 | 283.43 | — |
| 2026-04-24 | 283.11 | 285 | 278.55 | 282.36 | — |
| 2026-04-23 | 280.17 | 284.15 | 278.63 | 283.83 | — |
| 2026-04-22 | 283.51 | 283.52 | 278.48 | 279.45 | — |
| 2026-04-21 | 283.5 | 287.04 | 282.58 | 282.72 | — |
| 2026-04-20 | 281.59 | 283.64 | 277.36 | 283.08 | — |
| 2026-04-17 | 279.01 | 285.99 | 279.01 | 281.89 | — |
| 2026-04-16 | 274.52 | 277.61 | 273.96 | 276.7 | — |
| 2026-04-15 | 277.61 | 277.65 | 271.11 | 275 | — |
| 2026-04-14 | 278.49 | 281.37 | 276.85 | 279.01 | — |