Nordson Corporation
313.94USD
-2.8600 (-0.90%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 316.80 | 279,400 |
| Fr 09/04/26 | 318.36 | 428,900 |
| Th 09/03/26 | 317.49 | 213,300 |
| We 09/02/26 | 316.63 | 322,300 |
| Tu 09/01/26 | 314.40 | 384,567 |
| Mo 08/31/26 | 321.72 | 434,976 |
| Fr 08/28/26 | 324.59 | 343,009 |
| Th 08/27/26 | 330.84 | 275,282 |
| We 08/26/26 | 334.58 | 353,075 |
| Tu 08/25/26 | 333.58 | 344,405 |
| Mo 08/24/26 | 333.93 | 439,627 |
| Fr 08/21/26 | 332.24 | 700,300 |
| Th 08/20/26 | 334.70 | 1,255,900 |
| We 08/19/26 | 309.92 | 617,000 |
| Tu 08/18/26 | 304.21 | 563,300 |
| Mo 08/17/26 | 309.83 | 423,700 |
| Fr 08/14/26 | 308.72 | 400,700 |
| Th 08/13/26 | 309.99 | 234,700 |
| We 08/12/26 | 311.26 | 332,800 |
| Tu 08/11/26 | 311.36 | 303,800 |
| Mo 08/10/26 | 308.69 | 224,800 |
| Fr 08/07/26 | 310.11 | 243,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 308.98 | 299,800 |
| We 08/05/26 | 310.67 | 307,300 |
| Tu 08/04/26 | 309.67 | 368,000 |
| Mo 08/03/26 | 302.62 | 326,500 |
| Fr 07/31/26 | 297.78 | 300,800 |
| Th 07/30/26 | 295.23 | 254,100 |
| We 07/29/26 | 294.98 | 492,400 |
| Tu 07/28/26 | 302.65 | 322,900 |
| Mo 07/27/26 | 297.39 | 239,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 286.03 | 278,600 |
| Mo 07/06/26 | 293.66 | 276,300 |
| Th 07/02/26 | 290.38 | 380,600 |
| We 07/01/26 | 295.64 | 657,200 |
| Tu 06/30/26 | 301.69 | 556,500 |
| Mo 06/29/26 | 302.16 | 325,000 |
| Fr 06/26/26 | 301.47 | 463,300 |
| Th 06/25/26 | 304.64 | 323,100 |
| We 06/24/26 | 296.11 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 289.45 | 258,300 |
| Tu 06/02/26 | 287.73 | 283,700 |
| Mo 06/01/26 | 281.31 | 339,400 |
| Fr 05/29/26 | 287.33 | 543,900 |
| Th 05/28/26 | 288.12 | 390,200 |
| We 05/27/26 | 288.74 | 483,600 |
| Tu 05/26/26 | 287.83 | 609,800 |
| Fr 05/22/26 | 289.90 | 558,300 |
| Th 05/21/26 | 286.77 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 283.20 | 275,700 |
| Th 04/30/26 | 288.45 | 545,800 |
| We 04/29/26 | 280.34 | 266,100 |
| Tu 04/28/26 | 281.79 | 322,500 |
| Mo 04/27/26 | 283.43 | 211,500 |
| Fr 04/24/26 | 282.36 | 227,800 |
| Th 04/23/26 | 283.83 | 210,700 |
| We 04/22/26 | 279.45 | 224,200 |
| Tu 04/21/26 | 282.72 | 517,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 266.06 | 419,700 |
| Mo 03/30/26 | 256.16 | 416,000 |
| Fr 03/27/26 | 260.21 | 318,400 |
| Th 03/26/26 | 264.96 | 247,200 |
| We 03/25/26 | 270.85 | 343,200 |
| Tu 03/24/26 | 269.19 | 237,400 |
| Mo 03/23/26 | 268.48 | 217,700 |
| Fr 03/20/26 | 262.73 | 679,100 |
| Th 03/19/26 | 267.21 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 293.44 | 682,700 |
| Th 02/26/26 | 292.62 | 311,000 |
| We 02/25/26 | 290.83 | 337,600 |
| Tu 02/24/26 | 294.82 | 532,200 |
| Mo 02/23/26 | 288.82 | 501,100 |
| Fr 02/20/26 | 290.17 | 610,200 |
| Th 02/19/26 | 293.93 | 470,700 |
| We 02/18/26 | 299.29 | 572,000 |
| Tu 02/17/26 | 296.93 | 461,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 273.28 | 316,700 |
| Mo 01/26/26 | 271.31 | 355,700 |
| Fr 01/23/26 | 271.28 | 242,200 |
| Th 01/22/26 | 273.94 | 231,300 |
| We 01/21/26 | 273.10 | 358,100 |
| Tu 01/20/26 | 266.08 | 450,200 |
| Fr 01/16/26 | 271.92 | 490,200 |
| Th 01/15/26 | 271.91 | 475,200 |
| We 01/14/26 | 266.54 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 241.98 | 298,300 |
| Mo 12/22/25 | 243.36 | 362,700 |
| Fr 12/19/25 | 240.38 | 1,787,600 |
| Th 12/18/25 | 238.34 | 648,400 |
| We 12/17/25 | 238.07 | 658,700 |
| Tu 12/16/25 | 236.37 | 581,200 |
| Mo 12/15/25 | 237.79 | 796,900 |
| Fr 12/12/25 | 235.45 | 729,900 |
| Th 12/11/25 | 234.43 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 228.08 | 406,400 |
| We 11/19/25 | 227.57 | 292,800 |
| Tu 11/18/25 | 226.69 | 334,200 |
| Mo 11/17/25 | 227.79 | 210,500 |
| Fr 11/14/25 | 230.27 | 287,200 |
| Th 11/13/25 | 233.15 | 305,700 |
| We 11/12/25 | 236.24 | 287,000 |
| Tu 11/11/25 | 236.41 | 208,300 |
| Mo 11/10/25 | 234.77 | 218,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 237.73 | 200,600 |
| Mo 10/20/25 | 235.66 | 186,700 |
| Fr 10/17/25 | 233.34 | 317,900 |
| Th 10/16/25 | 232.00 | 277,000 |
| We 10/15/25 | 231.85 | 212,400 |
| Tu 10/14/25 | 233.37 | 228,400 |
| Mo 10/13/25 | 230.52 | 289,400 |
| Fr 10/10/25 | 228.16 | 485,200 |
| Th 10/09/25 | 233.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 225.08 | 603,100 |
| Th 09/18/25 | 227.63 | 281,500 |
| We 09/17/25 | 223.64 | 341,300 |
| Tu 09/16/25 | 226.13 | 306,200 |
| Mo 09/15/25 | 225.92 | 406,500 |
| Fr 09/12/25 | 223.17 | 195,900 |
| Th 09/11/25 | 227.98 | 393,800 |
| We 09/10/25 | 223.72 | 244,100 |
| Tu 09/09/25 | 222.11 | 211,800 |
| Fr 07/24/26 | 295.77 | 214,100 |
| Th 07/23/26 | 292.10 | 192,900 |
| We 07/22/26 | 291.59 | 247,200 |
| Tu 07/21/26 | 290.07 | 338,100 |
| Mo 07/20/26 | 285.24 | 298,200 |
| Fr 07/17/26 | 288.98 | 454,700 |
| Th 07/16/26 | 293.36 | 412,500 |
| We 07/15/26 | 287.77 | 771,200 |
| Tu 07/14/26 | 286.83 | 279,900 |
| Mo 07/13/26 | 286.59 | 236,600 |
| Fr 07/10/26 | 286.60 | 195,100 |
| Th 07/09/26 | 286.37 | 291,600 |
| We 07/08/26 | 283.89 | 415,400 |
| 339,100 |
| Tu 06/23/26 | 291.07 | 394,800 |
| Mo 06/22/26 | 295.06 | 435,600 |
| Th 06/18/26 | 295.92 | 1,381,200 |
| We 06/17/26 | 290.22 | 525,100 |
| Tu 06/16/26 | 292.90 | 241,900 |
| Mo 06/15/26 | 292.24 | 815,900 |
| Fr 06/12/26 | 288.21 | 260,600 |
| Th 06/11/26 | 285.63 | 459,800 |
| We 06/10/26 | 278.57 | 359,300 |
| Tu 06/09/26 | 290.13 | 372,000 |
| Mo 06/08/26 | 282.21 | 359,200 |
| Fr 06/05/26 | 282.73 | 317,000 |
| Th 06/04/26 | 286.48 | 344,600 |
| 750,700 |
| We 05/20/26 | 276.20 | 410,000 |
| Tu 05/19/26 | 271.64 | 479,600 |
| Mo 05/18/26 | 276.76 | 323,100 |
| Fr 05/15/26 | 274.88 | 616,500 |
| Th 05/14/26 | 280.28 | 304,300 |
| We 05/13/26 | 278.93 | 267,000 |
| Tu 05/12/26 | 281.16 | 338,500 |
| Mo 05/11/26 | 281.85 | 398,800 |
| Fr 05/08/26 | 283.53 | 442,900 |
| Th 05/07/26 | 284.13 | 353,900 |
| We 05/06/26 | 286.94 | 261,000 |
| Tu 05/05/26 | 282.69 | 235,400 |
| Mo 05/04/26 | 280.42 | 310,000 |
| Mo 04/20/26 | 283.08 | 230,900 |
| Fr 04/17/26 | 281.89 | 386,600 |
| Th 04/16/26 | 276.70 | 375,000 |
| We 04/15/26 | 275.00 | 402,300 |
| Tu 04/14/26 | 279.01 | 315,500 |
| Mo 04/13/26 | 278.09 | 308,100 |
| Fr 04/10/26 | 275.28 | 312,000 |
| Th 04/09/26 | 276.25 | 428,500 |
| We 04/08/26 | 274.57 | 407,400 |
| Tu 04/07/26 | 265.47 | 286,000 |
| Mo 04/06/26 | 263.23 | 232,000 |
| Th 04/02/26 | 263.10 | 456,800 |
| We 04/01/26 | 267.24 | 377,900 |
| 303,900 |
| We 03/18/26 | 267.55 | 277,100 |
| Tu 03/17/26 | 271.00 | 290,200 |
| Mo 03/16/26 | 268.71 | 348,500 |
| Fr 03/13/26 | 267.57 | 301,800 |
| Th 03/12/26 | 267.70 | 278,900 |
| We 03/11/26 | 273.69 | 259,400 |
| Tu 03/10/26 | 272.46 | 233,100 |
| Mo 03/09/26 | 271.49 | 577,300 |
| Fr 03/06/26 | 272.84 | 293,100 |
| Th 03/05/26 | 281.02 | 301,000 |
| We 03/04/26 | 288.42 | 205,600 |
| Tu 03/03/26 | 287.78 | 348,600 |
| Mo 03/02/26 | 292.18 | 341,700 |
| Fr 02/13/26 | 298.19 | 460,500 |
| Th 02/12/26 | 294.67 | 603,500 |
| We 02/11/26 | 294.47 | 697,200 |
| Tu 02/10/26 | 295.80 | 344,600 |
| Mo 02/09/26 | 291.26 | 335,300 |
| Fr 02/06/26 | 290.18 | 508,000 |
| Th 02/05/26 | 282.57 | 561,700 |
| We 02/04/26 | 285.95 | 649,400 |
| Tu 02/03/26 | 278.17 | 396,100 |
| Mo 02/02/26 | 276.91 | 378,700 |
| Fr 01/30/26 | 274.53 | 628,300 |
| Th 01/29/26 | 275.00 | 678,800 |
| We 01/28/26 | 271.94 | 342,800 |
| 505,800 |
| Tu 01/13/26 | 264.80 | 374,500 |
| Mo 01/12/26 | 262.40 | 342,100 |
| Fr 01/09/26 | 261.22 | 504,400 |
| Th 01/08/26 | 255.26 | 607,800 |
| We 01/07/26 | 252.86 | 523,500 |
| Tu 01/06/26 | 252.00 | 297,500 |
| Mo 01/05/26 | 245.89 | 374,100 |
| Fr 01/02/26 | 241.03 | 305,300 |
| We 12/31/25 | 240.43 | 241,100 |
| Tu 12/30/25 | 243.96 | 227,500 |
| Mo 12/29/25 | 243.14 | 335,100 |
| Fr 12/26/25 | 243.99 | 251,500 |
| We 12/24/25 | 243.47 | 143,500 |
| 1,518,400 |
| We 12/10/25 | 236.32 | 1,006,900 |
| Tu 12/09/25 | 233.44 | 451,700 |
| Mo 12/08/25 | 234.45 | 503,600 |
| Fr 12/05/25 | 238.93 | 360,400 |
| Th 12/04/25 | 238.41 | 349,900 |
| We 12/03/25 | 238.59 | 305,000 |
| Tu 12/02/25 | 236.53 | 282,800 |
| Mo 12/01/25 | 235.03 | 401,600 |
| Fr 11/28/25 | 237.66 | 170,800 |
| We 11/26/25 | 238.00 | 296,700 |
| Tu 11/25/25 | 238.33 | 308,300 |
| Mo 11/24/25 | 233.04 | 483,700 |
| Fr 11/21/25 | 233.48 | 533,800 |
| Fr 11/07/25 | 232.61 | 249,200 |
| Th 11/06/25 | 230.57 | 301,000 |
| We 11/05/25 | 233.30 | 315,100 |
| Tu 11/04/25 | 230.32 | 282,700 |
| Mo 11/03/25 | 229.66 | 294,200 |
| Fr 10/31/25 | 231.95 | 517,000 |
| Th 10/30/25 | 231.79 | 359,800 |
| We 10/29/25 | 233.18 | 378,500 |
| Tu 10/28/25 | 235.32 | 264,100 |
| Mo 10/27/25 | 238.35 | 307,200 |
| Fr 10/24/25 | 235.90 | 204,300 |
| Th 10/23/25 | 235.95 | 226,200 |
| We 10/22/25 | 234.15 | 258,600 |
| 254,100 |
| We 10/08/25 | 234.32 | 262,700 |
| Tu 10/07/25 | 230.85 | 161,900 |
| Mo 10/06/25 | 234.12 | 214,500 |
| Fr 10/03/25 | 233.45 | 225,100 |
| Th 10/02/25 | 232.25 | 294,200 |
| We 10/01/25 | 228.55 | 237,600 |
| Tu 09/30/25 | 226.95 | 185,400 |
| Mo 09/29/25 | 227.35 | 278,000 |
| Fr 09/26/25 | 227.00 | 275,200 |
| Th 09/25/25 | 221.52 | 250,700 |
| We 09/24/25 | 223.12 | 239,200 |
| Tu 09/23/25 | 224.84 | 203,100 |
| Mo 09/22/25 | 225.34 | 226,800 |
| Mo 09/08/25 | 226.13 | 401,700 |