NASDAQ:NDSN
Nordson Corporation Stock Price (Quote)
$232.60
+0.95 (+0.410%)
At Close: Nov 29, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $208.91 | $236.44 | Wednesday, 29th Nov 2023 NDSN stock ended at $232.60. This is 0.41% more than the trading day before Tuesday, 28th Nov 2023. During the day the stock fluctuated 0.83% from a day low at $232.40 to a day high of $234.33. |
| 90 days | $208.91 | $247.24 | |
| 52 weeks | $202.57 | $253.40 |
Historical Nordson Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-11-29 | $233.43 | $234.33 | $232.40 | $232.60 | 110 775 |
| 2023-11-28 | $234.57 | $234.57 | $231.48 | $231.65 | 117 165 |
| 2023-11-27 | $233.41 | $234.50 | $232.78 | $234.08 | 152 114 |
| 2023-11-24 | $232.59 | $235.21 | $232.59 | $235.21 | 61 324 |
| 2023-11-22 | $234.46 | $234.59 | $232.12 | $232.82 | 144 006 |
| 2023-11-21 | $233.83 | $234.13 | $232.46 | $233.45 | 101 009 |
| 2023-11-20 | $233.42 | $234.81 | $231.35 | $233.83 | 136 598 |
| 2023-11-17 | $233.60 | $233.60 | $231.62 | $233.46 | 175 087 |
| 2023-11-16 | $233.71 | $234.20 | $230.94 | $231.72 | 120 286 |
| 2023-11-15 | $232.95 | $236.44 | $232.95 | $233.55 | 161 077 |
| 2023-11-14 | $227.00 | $232.34 | $226.68 | $232.29 | 152 174 |
| 2023-11-13 | $224.15 | $224.92 | $222.89 | $223.56 | 133 231 |
| 2023-11-10 | $222.90 | $225.24 | $221.31 | $225.11 | 126 625 |
| 2023-11-09 | $223.39 | $223.76 | $220.69 | $221.47 | 163 046 |
| 2023-11-08 | $220.87 | $222.66 | $220.87 | $221.62 | 159 460 |
| 2023-11-07 | $220.77 | $222.17 | $219.46 | $220.49 | 122 663 |
| 2023-11-06 | $222.23 | $222.23 | $220.12 | $221.22 | 146 241 |
| 2023-11-03 | $220.45 | $223.17 | $220.45 | $221.54 | 168 038 |
| 2023-11-02 | $213.46 | $217.32 | $213.46 | $217.23 | 216 957 |
| 2023-11-01 | $213.01 | $213.26 | $208.91 | $211.52 | 207 075 |
| 2023-10-31 | $212.20 | $213.84 | $212.12 | $212.59 | 263 947 |
| 2023-10-30 | $213.61 | $213.61 | $210.13 | $212.16 | 202 495 |
| 2023-10-27 | $212.80 | $214.75 | $211.74 | $212.13 | 200 438 |
| 2023-10-26 | $211.43 | $215.77 | $211.43 | $212.80 | 195 131 |
| 2023-10-25 | $213.28 | $213.81 | $210.06 | $210.71 | 189 229 |
