NDSN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.41 |
| 2017 | 2.12 |
| 2017 | -0.97 |
| 2017 | 3.39 |
| 2017 | 1.03 |
| 2017 | 1.57 |
| 2017 | 2.52 |
| 2017 | 0.08 |
| 2017 | 3.9 |
| 2017 | 0.18 |
| 2017 | 1.56 |
| 2017 | -2.76 |
| 2017 | 1.94 |
| 2017 | -0.87 |
| 2017 | -3.07 |
| 2017 | 1.64 |
| 2017 | 1.16 |
| 2017 | 2.32 |
| 2017 |
In the last 52 weeks, NDSN increased in 29 and decreased in 23. The average return for this period was +0.25%, while the median return was +0.68%. Maximum gain was +8.65% on 2025-01-17 and maximum loss was -11.64% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, NDSN increased in 29 and decreased in 23. The average return for this period was +0.25%, while the median return was +0.68%. Maximum gain was +8.65% on 2025-01-17 and maximum loss was -11.64% on 2025-04-04.
In the last 52 weeks, NDSN increased in 29 and decreased in 23. The average return for this period was +0.25%, while the median return was +0.68%. Maximum gain was +8.65% on 2025-01-17 and maximum loss was -11.64% on 2025-04-04.
| 2025-12-26 | 240.5 | 244.0 | +1.5% |
| 2025-12-19 | 237.2 | 240.4 | +1.3% |
| 2025-12-12 | 238.7 | 235.5 | -1.4% |
| 2025-12-05 | 235.2 | 238.9 | +1.6% |
| 2025-11-28 | 233.4 | 237.7 | +1.8% |
| 2025-11-21 | 229.4 | 233.5 | +1.8% |
| 2025-11-14 | 233.7 | 230.3 | -1.5% |
| 2025-11-07 | 231.2 | 232.6 | +0.6% |
| 2025-10-31 | 236.9 | 232.0 | -2.1% |
| 2025-10-24 | 234.4 | 235.9 | +0.6% |
| 2025-10-17 | 229.7 | 233.3 | +1.6% |
| 2025-10-10 | 234.0 | 228.2 | -2.5% |
| 2025-10-03 | 228.0 | 233.5 | +2.4% |
| 2025-09-26 | 225.1 | 227.0 | +0.9% |
| 2025-09-19 | 223.2 | 225.1 | +0.9% |
| 2025-09-12 | 225.7 | 223.2 | -1.1% |
| 2025-09-05 | 223.4 | 225.0 | +0.7% |
| 2025-08-29 | 226.6 | 225.1 | -0.7% |
| 2025-08-22 | 213.2 | 227.2 | +6.6% |
| 2025-08-15 | 211.5 | 213.4 | +0.9% |
| 2025-08-08 | 208.7 | 211.0 | +1.1% |
| 2025-08-01 | 220.9 | 209.3 | -5.3% |
| 2025-07-25 | 217.1 | 220.8 | +1.7% |
| 2025-07-18 | 219.7 | 217.1 | -1.2% |
| 2025-07-11 | 221.3 | 220.8 | -0.2% |
| 2025-07-03 | 214.7 | 222.8 | +3.8% |
| 2025-06-27 | 209.4 | 215.1 | +2.7% |
| 2025-06-20 | 216.3 | 209.6 | -3.1% |
| 2025-06-13 | 215.7 | 214.4 | -0.6% |
| 2025-06-06 | 210.4 | 214.8 | +2.1% |
| 0.71 |
| 2017 | -0.45 |
| 2017 | -7.98 |
| 2017 | -1.44 |
| 2017 | -1.78 |
| 2017 | 2.24 |
| 2017 | 3.32 |
| 2017 | -0.65 |
| 2017 | -0.95 |
| 2017 | 1.48 |
| 2017 | 1.14 |
| 2017 | 0.94 |
| 2017 | 2.45 |
| 2017 | -0.37 |
| 2017 | -3.39 |
| 2017 | -12.18 |
| 2017 | 0.85 |
| 2017 | -0.72 |
| 2017 | 2.77 |
| 2017 | 3.34 |
| 2017 | 1.26 |
| 2017 | 2.81 |
| 2017 | 0 |
| 2017 | 1.84 |
| 2017 | 1.31 |
| 2017 | 1.21 |
| 2017 | -2.13 |
| 2017 | 2.49 |
| 2017 | 1.38 |
| 2017 | 0.32 |
| 2017 | -1.31 |
| 2017 | 13.9 |
| 2017 | -0.32 |
| 2017 | 1.35 |
| 2018 | 2.48 |
| 2018 | -0.74 |
| 2018 | 1.44 |
| 2018 | -0.44 |
| 2018 | -5.02 |
| 2018 | -2.88 |
| 2018 | 1.39 |
| 2018 | -1.55 |
| 2018 | -1.45 |
| 2018 | 4.29 |
| 2018 | -0.6 |
| 2018 | -3.63 |
| 2018 | 0.17 |
| 2018 | -3.45 |
| 2018 | 3.03 |
| 2018 | 1.72 |
| 2018 | -5.77 |
| 2018 | -1.17 |
| 2018 | 1.8 |
| 2018 | 1.7 |
| 2018 | -6.19 |
| 2018 | -0.07 |
| 2018 | 4.48 |
| 2018 | -2.05 |
| 2018 | 0.38 |
| 2018 | -1.26 |
| 2018 | 1.45 |
| 2018 | 1.33 |
| 2018 | 0.01 |
| 2018 | 1.35 |
| 2018 | 0.14 |
| 2018 | 0.2 |
| 2018 | 0.92 |
| 2018 | 0.7 |
| 2018 | 2.22 |
| 2018 | 2.38 |
| 2018 | 1.04 |
| 2018 | 0.63 |
| 2018 | -4.37 |
| 2018 | -2.35 |
| 2018 | -7.52 |
| 2018 | -2.25 |
| 2018 | -5.9 |
| 2018 | 9.05 |
| 2018 | 0.11 |
| 2018 | -0.35 |
| 2018 | -2.37 |
| 2018 | -3.73 |
| 2018 | -7.79 |
| 2018 | 4.5 |
| 2018 | -4.25 |
| 2018 | 4.6 |
| 2019 | -1.23 |
| 2019 | 4.82 |
| 2019 | 5.66 |
| 2019 | 0.49 |
| 2019 | 2.96 |
| 2019 | 1.18 |
| 2019 | 5.28 |
| 2019 | -1.33 |
| 2019 | -1.42 |
| 2019 | -2.95 |
| 2019 | -1.08 |
| 2019 | -1.98 |
| 2019 | 3.63 |
| 2019 | 4.35 |
| 2019 | 4.33 |
| 2019 | 1.68 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 274.4 | 278.33 | 272.3 | 278.09 | — |
| 2026-04-10 | 276.44 | 277.34 | 274.48 | 275.28 | — |
| 2026-04-09 | 273.72 | 279.63 | 270.94 | 276.25 | — |
| 2026-04-08 | 274.2 | 277.39 | 273.2 | 274.57 | — |
| 2026-04-07 | 262.45 | 265.67 | 261.44 | 265.47 | — |
| 2026-04-06 | 263.07 | 264.01 | 260.06 | 263.23 | — |
| 2026-04-02 | 262.72 | 268.28 | 260.61 | 263.1 | — |
| 2026-04-01 | 267.85 | 271.38 | 266.42 | 267.24 | — |
| 2026-03-31 | 259.95 | 267.36 | 258.8 | 266.06 | — |
| 2026-03-30 | 262.73 | 262.79 | 253.85 | 256.16 | — |
| 2026-03-27 | 263.23 | 263.4 | 259.16 | 260.21 | — |
| 2026-03-26 | 269.05 | 272.21 | 264.19 | 264.96 | — |
| 2026-03-25 | 272.4 | 272.63 | 268.04 | 270.85 | — |
| 2026-03-24 | 265.81 | 271.69 | 265.06 | 269.19 | — |
| 2026-03-23 | 270.45 | 271.66 | 268.04 | 268.48 | — |
| 2026-03-20 | 267.21 | 267.21 | 260.91 | 262.73 | — |
| 2026-03-19 | 264.47 | 270.3 | 262.83 | 267.21 | — |
| 2026-03-18 | 269.55 | 272.08 | 266.92 | 267.55 | — |
| 2026-03-17 | 270.57 | 272.58 | 267.29 | 271 | — |
| 2026-03-16 | 269.86 | 271.87 | 267.67 | 268.71 | — |
| 2026-03-13 | 270.12 | 271.01 | 265.56 | 267.57 | — |
| 2026-03-12 | 271.01 | 272.22 | 267.63 | 267.7 | — |
| 2026-03-11 | 271.58 | 274.25 | 268.54 | 273.69 | — |
| 2026-03-10 | 270.37 | 277.48 | 269.5 | 272.46 | — |
| 2026-03-09 | 268.25 | 272.85 | 264.74 | 271.49 | — |
| 2026-03-06 | 276.2 | 276.54 | 270.96 | 272.84 | — |
| 2026-03-05 | 286.18 | 287.07 | 279.95 | 281.02 | — |
| 2026-03-04 | 288.34 | 289.79 | 285.29 | 288.42 | — |
| 2026-03-03 | 286.93 | 288.99 | 282.53 | 287.78 | — |
| 2026-03-02 | 290.33 | 293.61 | 286.07 | 292.18 | — |
| 2026-02-27 | 290.05 | 294.21 | 286.29 | 293.44 | — |
| 2026-02-26 | 292.12 | 293.56 | 288.49 | 292.62 | — |
| 2026-02-25 | 295.9 | 298.17 | 289.47 | 290.83 | — |
| 2026-02-25 | 295.9 | 298.17 | 289.47 | 290.83 | — |
| 2026-02-25 | 295.9 | 298.17 | 289.47 | 290.83 | — |
| 2026-02-24 | 289.95 | 295.66 | 289.95 | 294.82 | — |
| 2026-02-23 | 291.15 | 295 | 287.56 | 288.82 | — |
| 2026-02-20 | 291.73 | 296.56 | 287.2 | 290.17 | — |
| 2026-02-19 | 305.28 | 305.28 | 293.35 | 293.93 | — |
| 2026-02-18 | 296.38 | 302.21 | 296.38 | 299.29 | — |
| 2026-02-17 | 296.72 | 298.18 | 293.54 | 296.93 | — |
| 2026-02-13 | 294.18 | 299.38 | 293.78 | 298.19 | — |
| 2026-02-12 | 295.16 | 299.28 | 293.38 | 294.67 | — |
| 2026-02-11 | 296.58 | 300.79 | 293.59 | 294.47 | — |
| 2026-02-10 | 290.9 | 296 | 288.58 | 295.8 | — |
| 2026-02-09 | 290.54 | 291.39 | 288.9 | 291.26 | — |
| 2026-02-06 | 285 | 291.01 | 284.95 | 290.18 | — |
| 2026-02-05 | 283.32 | 284.93 | 279.87 | 282.57 | — |
| 2026-02-04 | 279.46 | 287.49 | 279.46 | 285.95 | — |
| 2026-02-03 | 277.03 | 282.18 | 275.58 | 278.17 | — |
| 2026-02-02 | 273.55 | 277.07 | 273.55 | 276.91 | — |
| 2026-01-30 | 272.66 | 275 | 270.43 | 274.53 | — |
| 2026-01-29 | 273.16 | 275.09 | 268.52 | 275 | — |
| 2026-01-28 | 272.55 | 274.61 | 270.68 | 271.94 | — |
| 2026-01-27 | 270.8 | 274.12 | 265.19 | 273.28 | — |
| 2026-01-26 | 271.01 | 272.29 | 269.99 | 271.31 | — |
| 2026-01-23 | 273.58 | 273.58 | 270.52 | 271.28 | — |
| 2026-01-22 | 274.47 | 275.43 | 272 | 273.94 | — |
| 2026-01-21 | 267.96 | 274.55 | 267.96 | 273.1 | — |
| 2026-01-20 | 267.88 | 270.52 | 265.45 | 266.08 | — |