Nordson Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 213.24 | 214.62 | 211.04 | 212.06 | 208.68 | 304,800 |
| 2025-08-06 | 214.17 | 214.26 | 210.70 | 211.13 | 207.77 | 316,500 |
| 2025-08-05 | 213.57 | 214.79 | 211.49 | 213.98 | 210.57 | 299,200 |
| 2025-08-04 | 208.74 | 212.69 | 208.37 | 212.46 | 209.08 | 376,500 |
| 2025-08-01 | 210.37 | 210.64 | 207.08 | 209.25 | 205.92 | 422,100 |
| 2025-07-31 | 215.53 | 218.20 | 213.57 | 214.21 | 210.80 | 656,000 |
| 2025-07-30 | 219.90 | 219.96 | 214.83 | 215.76 | 212.33 | 398,800 |
| 2025-07-29 | 219.47 | 220.91 | 217.56 | 220.21 | 216.70 | 278,300 |
| 2025-07-28 | 220.87 | 221.10 | 218.54 | 219.38 | 215.89 | 164,700 |
| 2025-07-25 | 220.35 | 220.91 | 217.48 | 220.84 | 217.32 | 241,600 |
| 2025-07-24 | 219.45 | 220.33 | 217.78 | 219.15 | 215.66 | 224,100 |
| 2025-07-23 | 219.56 | 220.70 | 218.64 | 220.03 | 216.53 | 489,000 |
| 2025-07-22 | 215.16 | 218.67 | 214.38 | 218.30 | 214.83 | 282,700 |
| 2025-07-21 | 217.11 | 218.89 | 213.99 | 214.30 | 210.89 | 281,300 |
| 2025-07-18 | 218.20 | 218.70 | 215.23 | 217.07 | 213.61 | 457,200 |
| 2025-07-17 | 213.35 | 217.96 | 213.25 | 217.47 | 214.01 | 426,800 |
| 2025-07-16 | 215.13 | 216.03 | 210.43 | 213.01 | 209.62 | 385,200 |
| 2025-07-15 | 219.64 | 220.04 | 214.50 | 214.90 | 211.48 | 313,800 |
| 2025-07-14 | 219.72 | 220.55 | 217.86 | 218.43 | 214.95 | 247,100 |
| 2025-07-11 | 221.20 | 221.92 | 218.84 | 220.82 | 217.31 | 272,700 |
| 2025-07-10 | 222.54 | 226.14 | 222.42 | 223.17 | 219.62 | 246,000 |
| 2025-07-09 | 221.98 | 223.62 | 219.74 | 222.04 | 218.51 | 165,600 |
| 2025-07-08 | 218.74 | 223.60 | 218.70 | 221.50 | 217.97 | 228,000 |
| 2025-07-07 | 221.28 | 223.36 | 217.81 | 218.79 | 215.31 | 228,200 |
| 2025-07-03 | 223.18 | 224.65 | 222.71 | 222.78 | 219.23 | 169,700 |
| 2025-07-02 | 220.29 | 222.83 | 219.57 | 222.75 | 219.20 | 342,400 |
| 2025-07-01 | 213.24 | 223.86 | 213.24 | 220.48 | 216.97 | 396,100 |
| 2025-06-30 | 214.66 | 214.95 | 213.11 | 214.37 | 210.96 | 354,400 |
| 2025-06-27 | 215.47 | 216.28 | 213.49 | 215.12 | 211.70 | 510,800 |
| 2025-06-26 | 213.77 | 216.04 | 213.16 | 214.91 | 211.49 | 337,100 |
| 2025-06-25 | 213.00 | 213.90 | 210.30 | 212.72 | 209.33 | 488,100 |
| 2025-06-24 | 214.12 | 215.36 | 212.48 | 213.36 | 209.96 | 415,800 |
| 2025-06-23 | 209.39 | 213.26 | 207.51 | 213.02 | 209.63 | 429,800 |
| 2025-06-20 | 215.00 | 215.47 | 209.47 | 209.55 | 206.21 | 1,804,000 |
| 2025-06-18 | 212.92 | 215.55 | 211.66 | 213.53 | 210.13 | 483,000 |
| 2025-06-17 | 215.96 | 219.04 | 213.37 | 214.12 | 209.94 | 530,900 |
| 2025-06-16 | 216.30 | 219.56 | 215.49 | 218.39 | 214.13 | 464,900 |
| 2025-06-13 | 216.30 | 217.69 | 214.02 | 214.36 | 210.18 | 378,300 |
| 2025-06-12 | 218.66 | 219.95 | 217.11 | 218.03 | 213.78 | 412,900 |
| 2025-06-11 | 223.08 | 223.95 | 218.95 | 219.28 | 215.00 | 498,100 |
| 2025-06-10 | 219.80 | 223.91 | 218.81 | 223.50 | 219.14 | 410,700 |
| 2025-06-09 | 215.72 | 220.95 | 214.47 | 219.28 | 215.00 | 464,100 |
| 2025-06-06 | 216.21 | 216.72 | 213.73 | 214.76 | 210.57 | 218,100 |
| 2025-06-05 | 213.55 | 214.97 | 211.87 | 213.55 | 209.39 | 383,600 |
| 2025-06-04 | 212.78 | 213.92 | 211.00 | 213.21 | 209.05 | 408,300 |
| 2025-06-03 | 212.50 | 214.87 | 211.35 | 212.31 | 208.17 | 394,500 |
| 2025-06-02 | 210.36 | 212.74 | 207.00 | 212.18 | 208.04 | 694,900 |
| 2025-05-30 | 211.24 | 213.94 | 209.70 | 211.99 | 207.86 | 908,600 |
| 2025-05-29 | 209.86 | 218.00 | 205.17 | 208.97 | 204.89 | 908,600 |
| 2025-05-28 | 196.91 | 198.66 | 195.29 | 195.74 | 191.92 | 442,600 |
| 2025-05-27 | 195.75 | 198.57 | 194.68 | 198.01 | 194.15 | 354,300 |
| 2025-05-23 | 192.63 | 193.82 | 191.99 | 193.38 | 189.61 | 319,100 |
| 2025-05-22 | 195.50 | 197.14 | 194.18 | 195.84 | 192.02 | 299,700 |
| 2025-05-21 | 200.77 | 201.31 | 196.21 | 196.47 | 192.64 | 262,000 |
| 2025-05-20 | 203.39 | 204.46 | 201.39 | 202.40 | 198.45 | 194,300 |
| 2025-05-19 | 203.04 | 205.02 | 202.30 | 204.45 | 200.46 | 303,100 |
| 2025-05-16 | 201.49 | 205.64 | 200.51 | 205.35 | 201.35 | 313,900 |
| 2025-05-15 | 201.32 | 202.00 | 199.07 | 201.10 | 197.18 | 277,500 |
| 2025-05-14 | 201.15 | 203.00 | 200.02 | 201.13 | 197.21 | 316,200 |
| 2025-05-13 | 203.42 | 204.79 | 201.57 | 202.60 | 198.65 | 294,300 |
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.