Nordson Corporation - Common Stock (NDSN)
220.22
-0.41 (-0.19%)
Nordson Corporation is a global leader in precision dispensing, coating, and curing technologies, specializing in providing advanced solutions for various industries, including electronics, medical devices, packaging, and consumer products
The company designs and manufactures a wide range of equipment used for applying adhesives, coatings, sealants, and other materials, ensuring optimal performance and efficiency in manufacturing processes. With a strong focus on innovation and customer collaboration, Nordson enhances productivity and quality across its clients' operations by offering tailored solutions that meet specific application needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 220.35 | 223.44 | 219.33 | 220.22 | 411,285 | 220.22 |
| 1/30/2025 | 219.47 | 222.46 | 218.85 | 220.63 | 213,908 | 220.63 |
| 1/29/2025 | 220.21 | 222.18 | 217.88 | 217.97 | 226,810 | 217.97 |
| 1/28/2025 | 224.52 | 224.52 | 219.75 | 220.50 | 274,172 | 220.50 |
| 1/27/2025 | 218.00 | 224.29 | 217.47 | 224.07 | 309,189 | 224.07 |
| 1/24/2025 | 219.39 | 220.29 | 216.73 | 218.07 | 302,336 | 218.07 |
| 1/23/2025 | 219.77 | 221.40 | 217.28 | 219.49 | 347,416 | 219.49 |
| 1/22/2025 | 221.36 | 221.91 | 218.17 | 219.41 | 335,597 | 219.41 |
| 1/21/2025 | 218.15 | 221.40 | 216.92 | 220.18 | 375,134 | 220.18 |
| 1/17/2025 | 215.55 | 217.56 | 214.79 | 216.38 | 510,599 | 216.38 |
| 1/16/2025 | 211.01 | 215.00 | 211.01 | 213.82 | 595,862 | 213.82 |
| 1/15/2025 | 210.56 | 213.57 | 208.95 | 211.48 | 680,459 | 211.48 |
| 1/14/2025 | 204.41 | 207.49 | 203.88 | 207.41 | 332,476 | 207.41 |
| 1/13/2025 | 199.15 | 204.06 | 199.00 | 203.83 | 414,714 | 203.83 |
| 1/10/2025 | 199.71 | 200.31 | 196.83 | 200.12 | 595,467 | 200.12 |
| 1/08/2025 | 204.79 | 205.85 | 201.82 | 202.09 | 431,294 | 202.09 |
| 1/07/2025 | 206.79 | 208.61 | 204.48 | 205.43 | 257,043 | 205.43 |
| 1/06/2025 | 208.66 | 211.23 | 206.16 | 206.96 | 260,348 | 206.96 |
| 1/03/2025 | 205.31 | 207.86 | 204.20 | 207.56 | 263,180 | 207.56 |
| 1/02/2025 | 209.64 | 210.74 | 204.27 | 204.97 | 228,646 | 204.97 |
| 12/31/2024 | 208.83 | 0.00 | 209.24 | 209.24 | 0 | 209.24 |
| 12/30/2024 | 210.00 | 211.97 | 206.80 | 208.83 | 280,443 | 208.83 |
| 12/27/2024 | 211.34 | 213.79 | 209.68 | 211.27 | 275,121 | 211.27 |
| 12/26/2024 | 211.41 | 214.76 | 210.91 | 213.30 | 611,977 | 213.30 |
| 12/24/2024 | 209.39 | 212.33 | 208.48 | 212.29 | 245,747 | 212.29 |
| 12/23/2024 | 208.45 | 209.87 | 208.22 | 209.31 | 374,284 | 209.31 |
| 12/20/2024 | 207.15 | 213.87 | 207.15 | 209.73 | 920,942 | 209.73 |
| 12/19/2024 | 211.29 | 218.70 | 209.10 | 209.87 | 443,701 | 209.87 |
| 12/18/2024 | 224.42 | 226.47 | 212.33 | 212.79 | 553,999 | 212.79 |
| 12/17/2024 | 225.25 | 228.94 | 222.51 | 224.01 | 588,966 | 224.01 |
| 12/16/2024 | 227.65 | 228.06 | 223.15 | 224.04 | 667,347 | 224.04 |
| 12/13/2024 | 226.25 | 229.56 | 223.83 | 226.46 | 720,284 | 226.46 |
| 12/12/2024 | 234.04 | 244.95 | 224.94 | 229.11 | 1,049,100 | 229.11 |
| 12/11/2024 | 254.93 | 255.61 | 248.62 | 249.55 | 531,107 | 249.55 |
| 12/10/2024 | 254.72 | 256.23 | 249.60 | 252.87 | 272,221 | 252.87 |
| 12/09/2024 | 254.80 | 258.63 | 253.99 | 255.43 | 397,134 | 255.43 |
| 12/06/2024 | 255.23 | 257.06 | 253.35 | 254.40 | 235,889 | 254.40 |
| 12/05/2024 | 256.54 | 257.84 | 253.20 | 254.58 | 211,527 | 254.58 |
| 12/04/2024 | 257.84 | 259.13 | 255.62 | 256.54 | 172,654 | 256.54 |
| 12/03/2024 | 259.28 | 259.28 | 256.12 | 258.44 | 177,625 | 258.44 |
| 12/02/2024 | 260.75 | 260.88 | 257.31 | 259.15 | 188,285 | 259.15 |
| 11/29/2024 | 259.74 | 261.39 | 258.58 | 260.99 | 122,000 | 260.99 |
| 11/27/2024 | 260.35 | 261.69 | 257.64 | 259.36 | 410,490 | 259.36 |
| 11/26/2024 | 262.75 | 263.62 | 256.27 | 258.73 | 280,355 | 258.73 |
| 11/25/2024 | 261.97 | 266.86 | 259.75 | 263.62 | 408,986 | 263.62 |
| 11/22/2024 | 257.24 | 261.79 | 257.24 | 261.27 | 201,148 | 261.27 |
| 11/21/2024 | 253.12 | 258.37 | 252.56 | 256.58 | 135,180 | 256.58 |
| 11/20/2024 | 249.86 | 253.00 | 248.28 | 252.56 | 136,633 | 252.56 |
| 11/19/2024 | 250.08 | 252.45 | 249.18 | 249.86 | 176,643 | 249.86 |
| 11/18/2024 | 253.68 | 255.70 | 252.87 | 253.45 | 227,999 | 253.45 |
| 11/15/2024 | 257.04 | 259.27 | 254.07 | 254.78 | 290,544 | 254.78 |
| 11/14/2024 | 257.93 | 259.51 | 255.97 | 256.56 | 214,722 | 256.56 |
| 11/13/2024 | 257.28 | 259.18 | 255.03 | 259.04 | 269,788 | 259.04 |
| 11/12/2024 | 260.52 | 261.89 | 257.40 | 257.61 | 313,286 | 257.61 |
| 11/11/2024 | 262.27 | 264.94 | 261.13 | 261.21 | 123,894 | 261.21 |
| 11/08/2024 | 260.10 | 264.25 | 259.30 | 261.44 | 165,302 | 261.44 |
| 11/07/2024 | 264.25 | 264.25 | 259.71 | 260.57 | 136,054 | 260.57 |
| 11/06/2024 | 262.45 | 266.71 | 262.25 | 264.36 | 270,575 | 264.36 |
| 11/05/2024 | 247.10 | 253.49 | 245.25 | 253.38 | 143,222 | 253.38 |
| 11/04/2024 | 249.31 | 251.33 | 247.16 | 247.56 | 382,017 | 247.56 |
| 11/01/2024 | 248.19 | 251.59 | 247.92 | 249.03 | 191,592 | 249.03 |