MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NDSN — Nordson Corp
NasdaqNordson Corp
$334.22
-0.21(-0.06%)
- O
- 334.43
- H
- 338.18
- L
- 331.82
- V
- 274.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$334.22
Period Return+76.42%
Period High$339.12
Period Low$183.91
Avg Daily Volume381.5K
Total Trading Days365
NDSN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $334.43 | $338.18 | $331.82 | $334.22 | $-0.21 | -0.06% | 274,748 | $335.25 | $331.82 $338.18 |
| Oct 5, 2026 | $333.54 | $336.70 | $330.82 | $334.43 | +$0.89 | +0.27% | 333,616 | $334.53 | $330.82 $336.70 |
| Oct 2, 2026 | $331.79 | $335.77 | $331.09 | $333.54 | +$4.52 | +1.37% | 316,348 | $333.06 | $331.09 $335.77 |
| Oct 1, 2026 | $325.76 | $329.61 | $324.67 | $329.02 | +$1.17 | +0.36% | 327,103 | $328.26 | $324.67 $329.61 |
| Sep 30, 2026 | $329.53 | $330.99 | $327.63 | $327.85 | $-1.68 | -0.51% | 399,768 | $328.61 | $327.63 $330.99 |
| Sep 29, 2026 | $332.08 | $332.93 | $326.11 | $329.53 | $-1.79 | -0.54% | 324,521 | $329.21 | $326.11 $332.93 |
| Sep 28, 2026 | $324.45 | $332.90 | $322.92 | $331.32 | +$5.55 | +1.70% | 370,652 | $330.35 | $322.92 $332.90 |
| Sep 25, 2026 | $325.12 | $326.70 | $323.06 | $325.77 | +$2.51 | +0.78% | 271,805 | $325.35 | $323.06 $326.70 |
| Sep 24, 2026 | $320.20 | $324.99 | $319.21 | $323.26 | +$1.84 | +0.57% | 333,570 | $322.95 | $319.21 $324.99 |
| Sep 23, 2026 | $318.40 | $322.67 | $316.38 | $321.42 | +$1.75 | +0.55% | 373,470 | $321.15 | $316.38 $322.67 |
| Sep 22, 2026 | $315.27 | $320.27 | $314.36 | $319.67 | +$5.32 | +1.69% | 257,740 | $318.73 | $314.36 $320.27 |
| Sep 21, 2026 | $313.18 | $315.99 | $310.50 | $314.35 | +$2.78 | +0.89% | 310,553 | $314.18 | $310.50 $315.99 |
| Sep 18, 2026 | $312.26 | $312.27 | $309.15 | $311.57 | $-0.17 | -0.05% | 843,574 | $311.40 | $309.15 $312.27 |
| Sep 17, 2026 | $314.00 | $315.72 | $311.32 | $311.74 | +$2.72 | +0.88% | 274,361 | $312.31 | $311.32 $315.72 |
| Sep 16, 2026 | $310.66 | $312.27 | $306.03 | $309.02 | $-0.23 | -0.07% | 366,740 | $309.42 | $306.03 $312.27 |
| Sep 15, 2026 | $310.38 | $311.36 | $306.80 | $309.25 | +$0.94 | +0.30% | 504,758 | $309.34 | $306.80 $311.36 |
| Sep 14, 2026 | $309.23 | $311.55 | $307.55 | $308.31 | $-6.16 | -1.96% | 285,449 | $308.86 | $307.55 $311.55 |
| Sep 11, 2026 | $310.82 | $315.39 | $309.59 | $314.47 | +$7.02 | +2.28% | 267,053 | $313.89 | $309.59 $315.39 |
| Sep 10, 2026 | $309.48 | $310.05 | $306.92 | $307.45 | $-6.49 | -2.07% | 297,811 | $307.75 | $306.92 $310.05 |
| Sep 9, 2026 | $316.06 | $318.12 | $313.49 | $313.94 | $-2.86 | -0.90% | 306,526 | $314.53 | $313.49 $318.12 |
| Sep 8, 2026 | $318.10 | $319.12 | $314.95 | $316.80 | $-1.56 | -0.49% | 279,395 | $316.74 | $314.95 $319.12 |
| Sep 4, 2026 | $317.08 | $321.10 | $317.08 | $318.36 | +$0.87 | +0.27% | 428,941 | $318.33 | $317.08 $321.10 |
| Sep 3, 2026 | $316.63 | $317.89 | $311.90 | $317.49 | +$0.86 | +0.27% | 213,313 | $316.57 | $311.90 $317.89 |
| Sep 2, 2026 | $316.72 | $320.97 | $314.14 | $316.63 | +$2.23 | +0.71% | 322,292 | $317.90 | $314.14 $320.97 |
| Sep 1, 2026 | $321.19 | $322.00 | $311.56 | $314.40 | $-7.32 | -2.28% | 390,569 | $314.57 | $311.56 $322.00 |
| Aug 31, 2026 | $322.68 | $324.77 | $319.81 | $321.72 | $-2.87 | -0.88% | 435,670 | $322.02 | $319.81 $324.77 |
| Aug 28, 2026 | $328.77 | $334.03 | $324.26 | $324.59 | $-6.25 | -1.89% | 343,010 | $325.62 | $324.26 $334.03 |
| Aug 27, 2026 | $335.00 | $337.54 | $330.35 | $330.84 | $-3.74 | -1.12% | 275,376 | $332.44 | $330.35 $337.54 |
| Aug 26, 2026 | $335.45 | $339.12 | $332.55 | $334.58 | +$1.00 | +0.30% | 353,079 | $334.43 | $332.55 $339.12 |
| Aug 25, 2026 | $334.51 | $336.43 | $332.42 | $333.58 | $-0.35 | -0.10% | 344,532 | $334.23 | $332.42 $336.43 |