NDSN Weekly Statistics
NDSN weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 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 | 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 |
|---|---|---|---|---|---|
| 2026-10-09 | 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 | — |