Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 273.16 | 275.09 | 268.52 | 275.00 | 272.56 | 678,800 |
| 2026-01-28 | 272.55 | 274.61 | 270.68 | 271.94 | 269.53 | 342,800 |
| 2026-01-27 | 270.80 | 274.12 | 265.19 | 273.28 | 270.86 | 316,700 |
| 2026-01-26 | 271.01 | 272.29 | 269.99 | 271.31 | 268.91 | 355,700 |
| 2026-01-23 | 273.58 | 273.58 | 270.52 | 271.28 | 268.88 | 242,200 |
| 2026-01-22 | 274.47 | 275.43 | 272.00 | 273.94 | 271.51 | 231,300 |
| 2026-01-21 | 267.96 | 274.55 | 267.96 | 273.10 | 270.68 | 358,100 |
| 2026-01-20 | 267.88 | 270.52 | 265.45 | 266.08 | 263.72 | 450,200 |
| 2026-01-16 | 270.13 | 272.62 | 269.47 | 271.92 | 269.51 | 490,200 |
| 2026-01-15 | 267.98 | 272.62 | 267.79 | 271.91 | 269.50 | 475,200 |
| 2026-01-14 | 265.00 | 267.02 | 261.61 | 266.54 | 264.18 | 505,800 |
| 2026-01-13 | 262.40 | 264.88 | 261.52 | 264.80 | 262.45 | 374,500 |
| 2026-01-12 | 261.22 | 263.02 | 259.51 | 262.40 | 260.08 | 342,100 |
| 2026-01-09 | 256.55 | 261.64 | 255.41 | 261.22 | 258.91 | 504,400 |
| 2026-01-08 | 251.15 | 255.65 | 251.15 | 255.26 | 253.00 | 607,800 |
| 2026-01-07 | 251.76 | 253.99 | 250.62 | 252.86 | 250.62 | 523,500 |
| 2026-01-06 | 245.00 | 252.25 | 245.00 | 252.00 | 249.77 | 297,500 |
| 2026-01-05 | 240.25 | 247.28 | 240.25 | 245.89 | 243.71 | 374,100 |
| 2026-01-02 | 241.18 | 241.92 | 239.25 | 241.03 | 238.89 | 305,300 |
| 2025-12-31 | 243.38 | 245.20 | 240.19 | 240.43 | 238.30 | 241,100 |
| 2025-12-30 | 243.14 | 244.16 | 242.21 | 243.96 | 241.80 | 227,500 |
| 2025-12-29 | 243.94 | 245.66 | 242.38 | 243.14 | 240.99 | 335,100 |
| 2025-12-26 | 242.81 | 244.14 | 242.44 | 243.99 | 241.83 | 251,500 |
| 2025-12-24 | 242.41 | 244.24 | 241.44 | 243.47 | 241.31 | 143,500 |
| 2025-12-23 | 243.36 | 243.36 | 241.67 | 241.98 | 239.84 | 298,300 |
| 2025-12-22 | 240.46 | 243.74 | 240.13 | 243.36 | 241.20 | 362,700 |
| 2025-12-19 | 238.64 | 242.69 | 238.47 | 240.38 | 238.25 | 1,787,600 |
| 2025-12-18 | 239.32 | 239.50 | 236.26 | 238.34 | 236.23 | 648,400 |
| 2025-12-17 | 235.71 | 239.62 | 235.54 | 238.07 | 235.96 | 658,700 |
| 2025-12-16 | 237.15 | 239.74 | 235.06 | 236.37 | 233.46 | 581,200 |
| 2025-12-15 | 237.20 | 239.56 | 234.60 | 237.79 | 234.87 | 796,900 |
| 2025-12-12 | 239.41 | 239.41 | 232.10 | 235.45 | 232.55 | 729,900 |
| 2025-12-11 | 250.00 | 251.47 | 231.39 | 234.43 | 231.55 | 1,518,400 |
| 2025-12-10 | 234.42 | 237.41 | 233.35 | 236.32 | 233.41 | 1,006,900 |
| 2025-12-09 | 234.78 | 237.38 | 233.27 | 233.44 | 230.57 | 451,700 |
| 2025-12-08 | 238.74 | 239.71 | 234.43 | 234.45 | 231.57 | 503,600 |
| 2025-12-05 | 238.13 | 240.26 | 238.01 | 238.93 | 235.99 | 360,400 |
| 2025-12-04 | 238.75 | 240.67 | 237.46 | 238.41 | 235.48 | 349,900 |
| 2025-12-03 | 236.54 | 239.68 | 235.42 | 238.59 | 235.66 | 305,000 |
| 2025-12-02 | 235.69 | 237.56 | 233.14 | 236.53 | 233.62 | 282,800 |
| 2025-12-01 | 235.22 | 238.02 | 234.54 | 235.03 | 232.14 | 401,600 |
| 2025-11-28 | 237.95 | 240.00 | 237.35 | 237.66 | 234.74 | 170,800 |
| 2025-11-26 | 237.55 | 240.18 | 235.76 | 238.00 | 235.07 | 296,700 |
| 2025-11-25 | 234.64 | 239.37 | 234.44 | 238.33 | 235.40 | 308,300 |
| 2025-11-24 | 233.40 | 234.66 | 231.31 | 233.04 | 230.17 | 483,700 |
| 2025-11-21 | 228.44 | 236.40 | 228.44 | 233.48 | 230.61 | 533,800 |
| 2025-11-20 | 230.36 | 232.47 | 226.70 | 228.08 | 225.28 | 406,400 |
| 2025-11-19 | 226.01 | 229.12 | 223.29 | 227.57 | 224.77 | 292,800 |
| 2025-11-18 | 227.62 | 228.94 | 225.81 | 226.69 | 223.90 | 334,200 |
| 2025-11-17 | 229.42 | 230.95 | 226.83 | 227.79 | 224.99 | 210,500 |
| 2025-11-14 | 231.72 | 232.31 | 228.92 | 230.27 | 227.44 | 287,200 |
| 2025-11-13 | 236.05 | 237.82 | 232.50 | 233.15 | 230.28 | 305,700 |
| 2025-11-12 | 236.00 | 239.45 | 235.06 | 236.24 | 233.34 | 287,000 |
| 2025-11-11 | 235.09 | 236.52 | 234.05 | 236.41 | 233.50 | 208,300 |
| 2025-11-10 | 233.72 | 235.00 | 230.17 | 234.77 | 231.88 | 218,700 |
| 2025-11-07 | 230.25 | 233.46 | 228.79 | 232.61 | 229.75 | 249,200 |
| 2025-11-06 | 234.20 | 237.14 | 230.34 | 230.57 | 227.73 | 301,000 |
| 2025-11-05 | 229.70 | 234.61 | 227.94 | 233.30 | 230.43 | 315,100 |
| 2025-11-04 | 227.53 | 230.93 | 227.53 | 230.32 | 227.49 | 282,700 |
| 2025-11-03 | 231.17 | 231.17 | 228.13 | 229.66 | 226.84 | 294,200 |
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.