NASDAQ · NDSN

Nordson Corporation

Industrials · Industrial - Machinery

$322.67

Down-$6.43 (-1.95%)

Updated Oct 31, 2026, 5:24 AM

SID Score

7.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · NDSN

NDSN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

NDSN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$326.97	$327.56	$320.31	$322.67	561.77K
Oct 29, 2026	$326.83	$331.20	$325.8408	$329.10	334.14K
Oct 28, 2026	$325.99	$327.03	$322.94	$326.02	319.63K
Oct 27, 2026	$325.29	$325.59	$320.65	$324.30	266.26K
Oct 26, 2026	$319.98	$325.71	$319.98	$321.98	440.11K
Oct 23, 2026	$315.30	$321.665	$314.022	$318.84	378.24K
Oct 22, 2026	$328.25	$329.505	$311.55	$318.71	428.92K
Oct 21, 2026	$328.32	$332.55	$327.11	$331.54	261.52K
Oct 20, 2026	$323.24	$327.47	$319.915	$327.01	275.93K
Oct 19, 2026	$323.26	$325.11	$320.07	$323.88	313.4K
Oct 16, 2026	$329.26	$331.12	$318.68	$322.31	665.15K
Oct 15, 2026	$330.04	$331.175	$325.45	$328.80	349.35K
Oct 14, 2026	$330.10	$330.47	$326.42	$328.73	297.25K
Oct 13, 2026	$330.94	$332.71	$324.82	$330.58	294.99K
Oct 12, 2026	$328.11	$332.75	$327.8362	$330.44	248.02K
Oct 9, 2026	$328.14	$331.7925	$327.59	$328.17	410.12K
Oct 8, 2026	$326.63	$329.18	$322.21	$326.87	401.19K
Oct 7, 2026	$330.92	$333.53	$326.93	$327.69	499.95K
Oct 6, 2026	$334.43	$338.1831	$331.82	$334.22	275.5K
Oct 5, 2026	$333.54	$336.70	$330.82	$334.43	333.62K
Oct 2, 2026	$331.79	$335.7699	$331.09	$333.54	316.35K