NasdaqGS - Delayed Quote
USD
Nordson Corporation (NDSN)
318.36
+0.87
(+0.27%)
At close: September 4 at 4:00:00 PM EDT
318.36
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Trade Nordson on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
317.08
321.10
317.08
318.36
318.36
428,900
Sep 3, 2026
316.63
317.89
311.90
317.49
317.49
213,300
Sep 2, 2026
316.72
320.97
314.14
316.63
316.63
322,300
Sep 1, 2026
321.19
322.00
311.56
314.40
314.40
390,600
Aug 31, 2026
322.68
324.77
319.81
321.72
321.72
435,000
Aug 28, 2026
328.77
334.03
324.26
324.59
324.59
343,000
Aug 27, 2026
335.00
337.54
330.35
330.84
330.84
275,300
Aug 26, 2026
335.45
339.12
332.55
334.58
334.58
353,100
Aug 25, 2026
334.51
336.43
332.42
333.58
333.58
344,500
Aug 24, 2026
331.63
335.17
330.42
333.93
333.93
439,600
Aug 21, 2026
338.05
338.55
328.87
332.24
332.24
700,300
Aug 20, 2026
316.00
336.70
308.42
334.70
334.70
1,255,900
Aug 19, 2026
304.21
311.00
302.92
309.92
309.92
617,000
Aug 18, 2026
309.41
309.41
304.16
304.21
304.21
563,300
Aug 17, 2026
307.39
311.47
307.02
309.83
309.83
423,700
Aug 14, 2026
309.59
311.48
307.38
308.72
308.72
400,700
Aug 13, 2026
311.36
312.15
306.96
309.99
309.99
234,700
Aug 12, 2026
313.66
314.56
309.41
311.26
311.26
332,800
Aug 11, 2026
309.12
312.95
309.12
311.36
311.36
303,800
Aug 10, 2026
310.01
310.44
307.10
308.69
308.69
224,800
Aug 7, 2026
309.20
311.41
307.70
310.11
310.11
243,100
Aug 6, 2026
311.32
315.68
308.40
308.98
308.98
299,800
Aug 5, 2026
312.16
313.79
308.46
310.67
310.67
307,300
Aug 4, 2026
303.25
310.56
300.86
309.67
309.67
368,000
Aug 3, 2026
298.65
303.58
298.65
302.62
302.62
326,500
Jul 31, 2026
296.24
298.97
292.97
297.78
297.78
300,800
Jul 30, 2026
297.73
298.84
293.12
295.23
295.23
254,100
Jul 29, 2026
300.46
301.56
294.39
294.98
294.98
492,400
Jul 28, 2026
299.37
303.49
296.64
302.65
302.65
322,900
Jul 27, 2026
296.74
300.00
294.00
297.39
297.39
239,300
Jul 24, 2026
294.42
296.89
293.13
295.77
295.77
214,100
Jul 23, 2026
289.05
293.78
289.05
292.10
292.10
192,900
Jul 22, 2026
289.87
293.91
288.57
291.59
291.59
247,200
Jul 21, 2026
288.02
291.14
284.95
290.07
290.07
338,100
Jul 20, 2026
290.34
290.50
283.01
285.24
285.24
298,200
Jul 17, 2026
291.03
296.74
288.71
288.98
288.98
454,700
Jul 16, 2026
286.21
294.29
286.21
293.36
293.36
412,500
Jul 15, 2026
286.60
288.46
284.01
287.77
287.77
771,200
Jul 14, 2026
290.43
292.44
286.41
286.83
286.83
279,900
Jul 13, 2026
286.60
290.27
285.17
286.59
286.59
236,600
Jul 10, 2026
286.21
290.14
285.79
286.60
286.60
195,100
Jul 9, 2026
287.11
288.48
284.74
286.37
286.37
291,600
Jul 8, 2026
286.03
288.27
280.38
283.89
283.89
415,400
Jul 7, 2026
292.62
292.75
284.58
286.03
286.03
278,600
Jul 6, 2026
291.34
297.69
289.53
293.66
293.66
276,300
Jul 2, 2026
295.97
297.65
287.89
290.38
290.38
380,600
Jul 1, 2026
300.52
301.00
294.79
295.64
295.64
657,200
Jun 30, 2026
303.80
306.57
301.46
301.69
301.69
556,500
Jun 29, 2026
300.08
302.61
298.45
302.16
302.16
325,000
Jun 26, 2026
303.53
305.24
298.15
301.47
301.47
463,300
Jun 25, 2026
299.59
307.74
298.64
304.64
304.64
323,100
Jun 24, 2026
291.95
298.93
291.95
296.11
296.11
339,100
Jun 23, 2026
291.37
294.43
287.03
291.07
291.07
394,800
Jun 22, 2026
295.49
298.04
293.08
295.06
295.06
435,600
Jun 18, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
293.60
297.99
291.88
295.92
295.92
1,381,200
Jun 17, 2026
292.90
297.61
289.13
290.22
289.40
525,100
Jun 16, 2026
294.33
296.88
292.69
292.90
292.07
241,900
Jun 15, 2026
292.18
297.07
292.07
292.24
291.41
815,900
Jun 12, 2026
288.15
289.03
286.00
288.21
287.40
260,600
Jun 11, 2026
281.86
288.60
280.72
285.63
284.82
459,800
Jun 10, 2026
289.93
292.96
278.36
278.57
277.78
359,300
Jun 9, 2026
285.11
290.55
284.39
290.13
289.31
372,000
Jun 8, 2026
283.52
284.90
281.95
282.21
281.41
359,200
Jun 5, 2026
285.53
285.73
281.72
282.73
281.93
317,000
Jun 4, 2026
290.00
292.04
286.24
286.48
285.67
344,600
Jun 3, 2026
287.43
291.64
287.10
289.45
288.63
258,300
Jun 2, 2026
281.33
288.22
280.54
287.73
286.92
283,700
Jun 1, 2026
284.54
284.87
278.78
281.31
280.52
339,400
May 29, 2026
289.40
289.40
286.41
287.33
286.52
543,900
May 28, 2026
288.30
288.57
284.18
288.12
287.31
390,200
May 27, 2026
289.95
290.12
285.54
288.74
287.92
483,600
May 26, 2026
292.39
296.86
286.00
287.83
287.02
609,800
May 22, 2026
289.20
291.16
285.38
289.90
289.08
558,300
May 21, 2026
278.99
287.91
276.23
286.77
285.96
750,700
May 20, 2026
272.54
277.38
270.50
276.20
275.42
410,000
May 19, 2026
275.08
275.16
270.26
271.64
270.87
479,600
May 18, 2026
275.90
277.53
274.64
276.76
275.98
323,100
May 15, 2026
278.58
278.82
274.01
274.88
274.10
616,500
May 14, 2026
279.76
282.16
278.03
280.28
279.49
304,300
May 13, 2026
281.41
282.76
277.96
278.93
278.14
267,000
May 12, 2026
282.51
283.36
278.19
281.16
280.37
338,500
May 11, 2026
283.47
285.87
279.49
281.85
281.05
398,800
May 8, 2026
285.65
286.42
282.64
283.53
282.73
442,900
May 7, 2026
288.00
289.69
282.37
284.13
283.33
353,900
May 6, 2026
286.26
290.02
286.20
286.94
286.13
261,000
May 5, 2026
281.82
284.66
279.32
282.69
281.89
235,400
May 4, 2026
280.93
283.35
278.75
280.42
279.63
310,000
May 1, 2026
289.44
289.49
282.08
283.20
282.40
275,700
Apr 30, 2026
280.34
288.90
280.00
288.45
287.64
545,800
Apr 29, 2026
281.11
284.52
279.92
280.34
279.55
266,100
Apr 28, 2026
283.43
283.43
278.88
281.79
280.99
322,500
Apr 27, 2026
282.70
285.72
281.97
283.43
282.63
211,500
Apr 24, 2026
283.11
285.00
278.55
282.36
281.56
227,800
Apr 23, 2026
280.17
284.15
278.63
283.83
283.03
210,700
Apr 22, 2026
283.51
283.52
278.48
279.45
278.66
224,200
Apr 21, 2026
283.50
287.04
282.58
282.72
281.92
517,000
Apr 20, 2026
281.59
283.64
277.37
283.08
282.28
230,900
Apr 17, 2026
279.01
285.99
279.01
281.89
281.09
386,600
Apr 16, 2026
274.52
277.61
273.96
276.70
275.92
375,000
Apr 15, 2026
277.61
277.65
271.11
275.00
274.22
402,300
Apr 14, 2026
278.49
281.37
276.80
279.01
278.22
315,500
Apr 13, 2026
274.40
278.33
272.27
278.09
277.30
308,100
Apr 10, 2026
276.44
277.34
274.48
275.28
274.50
312,000
Apr 9, 2026
273.72
279.63
270.94
276.25
275.47
428,500
Apr 8, 2026
274.20
277.39
273.18
274.57
273.79
407,400
Apr 7, 2026
262.45
265.67
261.44
265.47
264.72
286,000
Apr 6, 2026
263.07
264.01
260.06
263.23
262.49
232,000
Apr 2, 2026
262.72
268.29
260.46
263.10
262.36
456,800
Apr 1, 2026
267.85
271.38
266.42
267.24
266.48
377,900
Mar 31, 2026
259.95
267.39
258.80
266.06
265.31
419,700
Mar 30, 2026
262.79
262.79
253.85
256.16
255.44
416,000
Mar 27, 2026
263.23
263.40
259.16
260.21
259.47
318,400
Mar 26, 2026
269.05
272.22
264.19
264.96
264.21
247,200
Mar 25, 2026
272.40
272.63
268.04
270.85
270.08
343,200
Mar 24, 2026
265.81
271.69
265.06
269.19
268.43
237,400
Mar 23, 2026
270.45
271.66
268.03
268.48
267.72
217,700
Mar 20, 2026
267.21
267.21
260.91
262.73
261.99
679,100
Mar 19, 2026
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
264.47
270.30
262.50
267.21
266.46
303,900
Mar 18, 2026
269.55
272.09
266.92
267.55
265.98
277,100
Mar 17, 2026
270.57
272.58
266.89
271.00
269.41
290,200
Mar 16, 2026
269.86
271.87
267.67
268.71
267.13
348,500
Mar 13, 2026
270.12
271.79
265.56
267.57
266.00
301,800
Mar 12, 2026
271.01
272.22
267.63
267.70
266.13
278,900
Mar 11, 2026
271.58
274.25
268.54
273.69
272.08
259,400
Mar 10, 2026
270.37
277.48
269.50
272.46
270.86
233,100
Mar 9, 2026
268.25
272.85
264.74
271.49
269.89
577,300
Mar 6, 2026
276.20
276.54
270.96
272.84
271.24
293,100
Mar 5, 2026
286.18
287.07
279.95
281.02
279.37
301,000
Mar 4, 2026
288.34
289.79
285.29
288.42
286.72
205,600
Mar 3, 2026
286.93
288.99
282.53
287.78
286.09
348,600
Mar 2, 2026
290.33
293.61
286.07
292.18
290.46
341,700
Feb 27, 2026
290.05
294.21
286.29
293.44
291.71
682,700
Feb 26, 2026
292.12
293.56
288.49
292.62
290.90
311,000
Feb 25, 2026
295.90
298.17
289.47
290.83
289.12
337,600
Feb 24, 2026
289.95
295.66
289.95
294.82
293.09
532,200
Feb 23, 2026
291.15
295.00
287.56
288.82
287.12
501,100
Feb 20, 2026
291.73
296.56
287.20
290.17
288.46
610,200
Feb 19, 2026
305.28
305.28
293.35
293.93
292.20
470,700
Feb 18, 2026
296.38
302.21
296.38
299.29
297.53
572,000
Feb 17, 2026
296.72
298.18
293.54
296.93
295.18
461,500
Feb 13, 2026
294.18
299.38
293.78
298.19
296.44
460,500
Feb 12, 2026
295.16
299.28
293.38
294.67
292.94
603,500
Feb 11, 2026
296.58
300.79
293.59
294.47
292.74
697,200
Feb 10, 2026
290.90
296.00
288.58
295.80
294.06
344,600
Feb 9, 2026
290.54
291.39
288.90
291.26
289.55
335,300
Feb 6, 2026
285.00
291.01
284.95
290.18
288.47
508,000
Feb 5, 2026
283.32
284.93
279.87
282.57
280.91
561,700
Feb 4, 2026
279.46
287.49
279.46
285.95
284.27
649,400
Feb 3, 2026
277.03
282.18
275.58
278.17
276.53
396,100
Feb 2, 2026
273.55
277.07
273.55
276.91
275.28
378,700
Jan 30, 2026
272.66
275.00
270.43
274.53
272.92
628,300
Jan 29, 2026
273.16
275.09
268.52
275.00
273.38
678,800
Jan 28, 2026
272.55
274.61
270.68
271.94
270.34
342,800
Jan 27, 2026
270.80
274.12
265.19
273.28
271.67
316,700
Jan 26, 2026
271.01
272.29
269.99
271.31
269.71
355,700
Jan 23, 2026
273.58
273.58
270.52
271.28
269.68
242,200
Jan 22, 2026
274.47
275.43
272.00
273.94
272.33
231,300
Jan 21, 2026
267.96
274.55
267.96
273.10
271.49
358,100
Jan 20, 2026
267.88
270.52
265.45
266.08
264.52
450,200
Jan 16, 2026
270.13
272.62
269.47
271.92
270.32
490,200
Jan 15, 2026
267.98
272.62
267.79
271.91
270.31
475,200
Jan 14, 2026
265.00
267.02
261.61
266.54
264.97
505,800
Jan 13, 2026
262.40
264.88
261.52
264.80
263.24
374,500
Jan 12, 2026
261.22
263.02
259.51
262.40
260.86
342,100
Jan 9, 2026
256.55
261.64
255.41
261.22
259.68
504,400
Jan 8, 2026
251.15
255.65
251.15
255.26
253.76
607,800
Jan 7, 2026
251.76
253.99
250.62
252.86
251.37
523,500
Jan 6, 2026
245.00
252.25
245.00
252.00
250.52
297,500
Jan 5, 2026
240.25
247.28
240.25
245.89
244.44
374,100
Jan 2, 2026
241.18
241.92
239.25
241.03
239.61
305,300
Dec 31, 2025
243.38
245.20
240.19
240.43
239.02
241,100
Dec 30, 2025
243.14
244.16
242.21
243.96
242.53
227,500
Dec 29, 2025
243.94
245.66
242.38
243.14
241.71
335,100
Dec 26, 2025
242.81
244.14
242.44
243.99
242.55
251,500
Dec 24, 2025
242.41
244.24
241.44
243.47
242.04
143,500
Dec 23, 2025
243.36
243.36
241.67
241.98
240.56
298,300
Dec 22, 2025
240.46
243.74
240.13
243.36
241.93
362,700
Dec 19, 2025
238.64
242.69
238.47
240.38
238.97
1,787,600
Dec 18, 2025
239.32
239.50
236.26
238.34
236.94
648,400
Dec 17, 2025
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
235.71
239.62
235.54
238.07
236.67
658,700
Dec 16, 2025
237.15
239.74
235.06
236.37
234.16
581,200
Dec 15, 2025
237.20
239.56
234.60
237.79
235.57
796,900
Dec 12, 2025
239.41
239.41
232.10
235.45
233.25
729,900
Dec 11, 2025
250.00
251.47
231.39
234.43
232.24
1,518,400
Dec 10, 2025
234.42
237.41
233.35
236.32
234.12
1,006,900
Dec 9, 2025
234.78
237.38
233.27
233.44
231.26
451,700
Dec 8, 2025
238.74
239.71
234.43
234.45
232.26
503,600
Dec 5, 2025
238.13
240.26
238.01
238.93
236.70
360,400
Dec 4, 2025
238.75
240.67
237.46
238.41
236.19
349,900
Dec 3, 2025
236.54
239.68
235.42
238.59
236.36
305,000
Dec 2, 2025
235.69
237.56
233.14
236.53
234.32
282,800
Dec 1, 2025
235.22
238.02
234.54
235.03
232.84
401,600
Nov 28, 2025
237.95
240.00
237.35
237.66
235.44
170,800
Nov 26, 2025
237.55
240.18
235.76
238.00
235.78
296,700
Nov 25, 2025
234.64
239.37
234.44
238.33
236.11
308,300
Nov 24, 2025
233.40
234.66
231.31
233.04
230.87
483,700
Nov 21, 2025
228.44
236.40
228.44
233.48
231.30
533,800
Nov 20, 2025
230.36
232.47
226.70
228.08
225.95
406,400
Nov 19, 2025
226.01
229.12
223.29
227.57
225.45
292,800
Nov 18, 2025
227.62
228.94
225.81
226.69
224.57
334,200
Nov 17, 2025
229.42
230.95
226.83
227.79
225.66
210,500
Nov 14, 2025
231.72
232.31
228.92
230.27
228.12
287,200
Nov 13, 2025
236.05
237.82
232.50
233.15
230.97
305,700
Nov 12, 2025
236.00
239.45
235.06
236.24
234.04
287,000
Nov 11, 2025
235.09
236.52
234.05
236.41
234.20
208,300
Nov 10, 2025
233.72
235.00
230.17
234.77
232.58
218,700
Nov 7, 2025
230.25
233.46
228.79
232.61
230.44
249,200
Nov 6, 2025
234.20
237.14
230.34
230.57
228.42
301,000
Nov 5, 2025
229.70
234.61
227.94
233.30
231.12
315,100
Nov 4, 2025
227.53
230.93
227.53
230.32
228.17
282,700
Nov 3, 2025
231.17
231.17
228.13
229.66
227.52
294,200
Oct 31, 2025
230.93
233.52
229.77
231.95
229.79
517,000
Oct 30, 2025
232.57
236.79
231.36
231.79
229.63
359,800
Oct 29, 2025
234.70
237.37
232.03
233.18
231.00
378,500
Oct 28, 2025
237.16
238.21
233.84
235.32
233.12
264,100
Oct 27, 2025
236.88
238.94
236.07
238.35
236.13
307,200
Oct 24, 2025
238.24
238.24
235.76
235.90
233.70
204,300
Oct 23, 2025
234.34
237.07
234.34
235.95
233.75
226,200
Oct 22, 2025
236.84
238.03
233.73
234.15
231.97
258,600
Oct 21, 2025
235.03
240.46
233.39
237.73
235.51
200,600
Oct 20, 2025
234.41
236.95
234.00
235.66
233.46
186,700
Oct 17, 2025
231.53
233.53
230.60
233.34
231.16
317,900
Oct 16, 2025
232.39
234.37
231.13
232.00
229.84
277,000
Oct 15, 2025
234.06
235.77
229.00
231.85
229.69
212,400
Oct 14, 2025
227.81
234.93
225.32
233.37
231.19
228,400
Oct 13, 2025
229.68
233.38
229.58
230.52
228.37
289,400
Oct 10, 2025
234.30
236.36
227.96
228.16
226.03
485,200
Oct 9, 2025
234.53
235.38
231.77
233.76
231.58
254,100
Oct 8, 2025
230.58
234.92
229.13
234.32
232.13
262,700
Oct 7, 2025
234.97
235.52
230.41
230.85
228.70
161,900
Oct 6, 2025
233.97
235.23
230.58
234.12
231.94
214,500
Oct 3, 2025
232.44
235.02
230.08
233.45
231.27
225,100
Oct 2, 2025
228.36
232.67
228.30
232.25
230.08
294,200
Oct 1, 2025
225.58
228.67
225.00
228.55
226.42
237,600
Sep 30, 2025
226.26
227.86
224.27
226.95
224.83
185,400
Sep 29, 2025
227.99
228.02
226.36
227.35
225.23
278,000
Sep 26, 2025
222.13
227.60
222.13
227.00
224.88
275,200
Sep 25, 2025
221.31
222.87
220.47
221.52
219.45
250,700
Sep 24, 2025
224.50
226.03
222.95
223.12
221.04
239,200
Sep 23, 2025
224.92
228.12
224.24
224.84
222.74
203,100
Sep 22, 2025
225.07
226.61
223.07
225.34
223.24
226,800
Sep 19, 2025
228.18
228.18
224.70
225.08
222.98
603,100
Sep 18, 2025
223.91
228.35
223.91
227.63
225.51
281,500
Sep 17, 2025
226.13
231.00
223.24
223.64
221.55
341,300
Sep 16, 2025
225.92
227.65
225.18
226.13
224.02
306,200
Sep 15, 2025
223.18
226.80
223.00
225.92
223.81
406,500
Sep 12, 2025
227.02
227.02
222.81
223.17
221.09
195,900
Sep 11, 2025
0.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2025
222.77
228.23
221.54
227.98
225.85
393,800
Sep 10, 2025
221.43
224.02
221.43
223.72
220.82
244,100
Sep 9, 2025
225.16
225.16
221.09
222.11
219.23
211,800
Sep 8, 2025
225.70
227.09
222.11
226.13
223.20
401,700
Sep 5, 2025
227.11
229.02
223.69
225.03
222.11
255,800
