Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 282.70 | 285.72 | 281.97 | 283.43 | 281.78 | 211,500 |
| 2026-04-24 | 283.11 | 285.00 | 278.55 | 282.36 | 280.72 | 227,800 |
| 2026-04-23 | 280.17 | 284.15 | 278.63 | 283.83 | 282.18 | 210,700 |
| 2026-04-22 | 283.51 | 283.52 | 278.48 | 279.45 | 277.83 | 224,200 |
| 2026-04-21 | 283.50 | 287.04 | 282.58 | 282.72 | 281.08 | 517,000 |
| 2026-04-20 | 281.59 | 283.64 | 277.37 | 283.08 | 281.44 | 230,900 |
| 2026-04-17 | 279.01 | 285.99 | 279.01 | 281.89 | 280.25 | 386,600 |
| 2026-04-16 | 274.52 | 277.61 | 273.96 | 276.70 | 275.09 | 375,000 |
| 2026-04-15 | 277.61 | 277.65 | 271.11 | 275.00 | 273.40 | 402,300 |
| 2026-04-14 | 278.49 | 281.37 | 276.80 | 279.01 | 277.39 | 315,500 |
| 2026-04-13 | 274.40 | 278.33 | 272.27 | 278.09 | 276.47 | 308,100 |
| 2026-04-10 | 276.44 | 277.34 | 274.48 | 275.28 | 273.68 | 312,000 |
| 2026-04-09 | 273.72 | 279.63 | 270.94 | 276.25 | 274.64 | 428,500 |
| 2026-04-08 | 274.20 | 277.39 | 273.18 | 274.57 | 272.97 | 407,400 |
| 2026-04-07 | 262.45 | 265.67 | 261.44 | 265.47 | 263.93 | 286,000 |
| 2026-04-06 | 263.07 | 264.01 | 260.06 | 263.23 | 261.70 | 232,000 |
| 2026-04-02 | 262.72 | 268.29 | 260.46 | 263.10 | 261.57 | 456,800 |
| 2026-04-01 | 267.85 | 271.38 | 266.42 | 267.24 | 265.69 | 377,900 |
| 2026-03-31 | 259.95 | 267.39 | 258.80 | 266.06 | 264.51 | 419,700 |
| 2026-03-30 | 262.79 | 262.79 | 253.85 | 256.16 | 254.67 | 416,000 |
| 2026-03-27 | 263.23 | 263.40 | 259.16 | 260.21 | 258.70 | 318,400 |
| 2026-03-26 | 269.05 | 272.22 | 264.19 | 264.96 | 263.42 | 247,200 |
| 2026-03-25 | 272.40 | 272.63 | 268.04 | 270.85 | 269.28 | 343,200 |
| 2026-03-24 | 265.81 | 271.69 | 265.06 | 269.19 | 267.63 | 237,400 |
| 2026-03-23 | 270.45 | 271.66 | 268.03 | 268.48 | 266.92 | 217,700 |
| 2026-03-20 | 267.21 | 267.21 | 260.91 | 262.73 | 261.20 | 679,100 |
| 2026-03-19 | 264.47 | 270.30 | 262.50 | 267.21 | 265.66 | 303,900 |
| 2026-03-18 | 269.55 | 272.09 | 266.92 | 267.55 | 265.18 | 277,100 |
| 2026-03-17 | 270.57 | 272.58 | 266.89 | 271.00 | 268.60 | 290,200 |
| 2026-03-16 | 269.86 | 271.87 | 267.67 | 268.71 | 266.33 | 348,500 |
| 2026-03-13 | 270.12 | 271.79 | 265.56 | 267.57 | 265.20 | 301,800 |
| 2026-03-12 | 271.01 | 272.22 | 267.63 | 267.70 | 265.33 | 278,900 |
| 2026-03-11 | 271.58 | 274.25 | 268.54 | 273.69 | 271.27 | 259,400 |
| 2026-03-10 | 270.37 | 277.48 | 269.50 | 272.46 | 270.05 | 233,100 |
| 2026-03-09 | 268.25 | 272.85 | 264.74 | 271.49 | 269.09 | 577,300 |
| 2026-03-06 | 276.20 | 276.54 | 270.96 | 272.84 | 270.42 | 293,100 |
| 2026-03-05 | 286.18 | 287.07 | 279.95 | 281.02 | 278.53 | 301,000 |
| 2026-03-04 | 288.34 | 289.79 | 285.29 | 288.42 | 285.87 | 205,600 |
| 2026-03-03 | 286.93 | 288.99 | 282.53 | 287.78 | 285.23 | 348,600 |
| 2026-03-02 | 290.33 | 293.61 | 286.07 | 292.18 | 289.59 | 341,700 |
| 2026-02-27 | 290.05 | 294.21 | 286.29 | 293.44 | 290.84 | 682,700 |
| 2026-02-26 | 292.12 | 293.56 | 288.49 | 292.62 | 290.03 | 311,000 |
| 2026-02-25 | 295.90 | 298.17 | 289.47 | 290.83 | 288.25 | 337,600 |
| 2026-02-24 | 289.95 | 295.66 | 289.95 | 294.82 | 292.21 | 532,200 |
| 2026-02-23 | 291.15 | 295.00 | 287.56 | 288.82 | 286.26 | 501,100 |
| 2026-02-20 | 291.73 | 296.56 | 287.20 | 290.17 | 287.60 | 610,200 |
| 2026-02-19 | 305.28 | 305.28 | 293.35 | 293.93 | 291.33 | 470,700 |
| 2026-02-18 | 296.38 | 302.21 | 296.38 | 299.29 | 296.64 | 572,000 |
| 2026-02-17 | 296.72 | 298.18 | 293.54 | 296.93 | 294.30 | 461,500 |
| 2026-02-13 | 294.18 | 299.38 | 293.78 | 298.19 | 295.55 | 460,500 |
| 2026-02-12 | 295.16 | 299.28 | 293.38 | 294.67 | 292.06 | 603,500 |
| 2026-02-11 | 296.58 | 300.79 | 293.59 | 294.47 | 291.86 | 697,200 |
| 2026-02-10 | 290.90 | 296.00 | 288.58 | 295.80 | 293.18 | 344,600 |
| 2026-02-09 | 290.54 | 291.39 | 288.90 | 291.26 | 288.68 | 335,300 |
| 2026-02-06 | 285.00 | 291.01 | 284.95 | 290.18 | 287.61 | 508,000 |
| 2026-02-05 | 283.32 | 284.93 | 279.87 | 282.57 | 280.07 | 561,700 |
| 2026-02-04 | 279.46 | 287.49 | 279.46 | 285.95 | 283.42 | 649,400 |
| 2026-02-03 | 277.03 | 282.18 | 275.58 | 278.17 | 275.71 | 396,100 |
| 2026-02-02 | 273.55 | 277.07 | 273.55 | 276.91 | 274.46 | 378,700 |
| 2026-01-30 | 272.66 | 275.00 | 270.43 | 274.53 | 272.10 | 628,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-04-13 | 2:1 |
| 2000-09-13 | 2:1 |
| 1991-09-25 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.9400 USD |
| 2026-06-18 | 0.8200 USD |
| 2026-03-19 | 0.8200 USD |
| 2025-12-17 | 0.8200 USD |
| 2025-09-11 | 0.8200 USD |
| 2025-06-18 | 0.7800 USD |
| 2025-03-20 | 0.7800 USD |
| 2025-01-02 | 0.7800 USD |
| 2024-08-27 | 0.7800 USD |
| 2024-05-20 | 0.6800 USD |
| 2024-02-16 | 0.6800 USD |
| 2023-12-18 | 0.6800 USD |
| 2023-08-21 | 0.6800 USD |
| 2023-05-22 | 0.6500 USD |
| 2023-02-17 | 0.6500 USD |
| 2022-12-19 | 0.6500 USD |
| 2022-08-22 | 0.6500 USD |
| 2022-05-23 | 0.5100 USD |
| 2022-02-18 | 0.5100 USD |
| 2021-12-20 | 0.5100 USD |
| 2021-08-23 | 0.5100 USD |
| 2021-05-24 | 0.3900 USD |
| 2021-02-22 | 0.3900 USD |
| 2020-12-17 | 0.3900 USD |
| 2020-08-24 | 0.3900 USD |
| 2020-05-22 | 0.3800 USD |
| 2020-02-24 | 0.3800 USD |
| 2019-12-19 | 0.3800 USD |
| 2019-08-26 | 0.3800 USD |
| 2019-05-24 | 0.3500 USD |
| 2019-02-25 | 0.3500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.