NASDAQ · NDSN

Nordson Corporation

Industrials · Industrial - Machinery

$309.25

Up+$0.94 (+0.30%)

Updated Sep 16, 2026, 12:02 PM

SID Score

6.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance

NDSN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NDSN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$310.38	$311.36	$306.80	$309.25	632.95K
Sep 14, 2026	$309.23	$311.55	$307.55	$308.31	285.46K
Sep 11, 2026	$310.82	$315.39	$309.59	$314.47	267.05K
Sep 10, 2026	$309.48	$310.05	$306.9201	$307.45	297.81K
Sep 9, 2026	$316.06	$318.12	$313.49	$313.94	306.53K
Sep 8, 2026	$318.10	$319.12	$314.95	$316.80	279.4K
Sep 4, 2026	$317.08	$321.10	$317.08	$318.36	428.94K
Sep 3, 2026	$316.63	$317.89	$311.90	$317.49	213.31K
Sep 2, 2026	$316.72	$320.9719	$314.14	$316.63	322.3K
Sep 1, 2026	$321.19	$322.00	$311.56	$314.40	390.57K
Aug 31, 2026	$322.68	$324.77	$319.81	$321.72	434.98K
Aug 28, 2026	$328.77	$334.03	$324.255	$324.59	343.01K
Aug 27, 2026	$335.00	$337.535	$330.35	$330.84	275.38K
Aug 26, 2026	$335.45	$339.12	$332.5501	$334.58	353.08K
Aug 25, 2026	$334.51	$336.43	$332.42	$333.58	344.53K
Aug 24, 2026	$331.63	$335.17	$330.42	$333.93	439.64K
Aug 21, 2026	$338.05	$338.545	$328.8695	$332.24	700.29K
Aug 20, 2026	$316.00	$336.695	$308.42	$334.70	1.26M
Aug 19, 2026	$304.21	$311.00	$302.915	$309.92	617K
Aug 18, 2026	$309.41	$309.41	$304.16	$304.21	563.37K