Nordson Stock Price History
NASDAQ: NDSNIndustrialsIndustrial Machinery/ComponentsUSD
328.17+1.30 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NDSN price history at a glance
The price history for Nordson (NDSN) on this page begins on March 17, 1980, when the stock closed at $1.36; it most recently closed at $328.17 on October 5, 2026. The highest price in this record is $339.12, reached on August 24, 2026; the latest close is 3.2% below that peak. Across the 45 complete calendar years in the table, NDSN finished higher in 33 and lower in 12. Its best year was 1991 (+106.7%) and its worst was 1981 (-47.1%).
Over roughly 47 years the share price changed +24010.6%, a 12.5% compound annual price return (excluding dividends). In the last 12 months alone, NDSN has gained 40.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $339.12
- Date of high
- Aug 24, 2026
- Low since 1980
- $0.8889
- Date of low
- Dec 14, 1981
- 52-week high
- $339.12
- 52-week low
- $223.29
- Last close
- $328.17
NDSN returns
1 week
-1.61%
1 month
+4.53%
3 months
+14.50%
6 months
+19.21%
Year to date
+36.49%
1 year
+40.39%
3 years
+47.43%
5 years
+34.10%
NDSN price return, excluding dividends.
NDSN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 328.17 | +36.15% |
| 2025 | 241.03 | +16.13% |
| 2024 | 207.56 | -21.43% |
| 2023 | 264.16 | +11.12% |
| 2022 | 237.72 | -6.88% |
| 2021 | 255.27 | +27.03% |
| 2020 | 200.95 | +22.49% |
| 2019 | 164.06 | +40.50% |
| 2018 | 116.77 | -20.24% |
| 2017 | 146.40 | +30.66% |
| 2016 | 112.05 | +74.67% |
| 2015 | 64.15 | -18.02% |
| 2014 | 78.25 | +6.07% |
| 2013 | 73.77 | +12.59% |
| 2012 | 65.52 | +59.11% |
| 2011 | 41.18 | -10.36% |
| 2010 | 45.94 | +50.18% |
| 2009 | 30.59 | +76.92% |
| 2008 | 17.29 | -34.72% |
| 2007 | 26.49 | +6.30% |
| 2006 | 24.92 | +23.01% |
| 2005 | 20.26 | +1.10% |
| 2004 | 20.04 | +13.67% |
| 2003 | 17.63 | +41.06% |
| 2002 | 12.50 | -9.72% |
| 2001 | 13.84 | +8.55% |
| 2000 | 12.75 | +5.70% |
| 1999 | 12.06 | -6.08% |
| 1998 | 12.84 | +11.69% |
| 1997 | 11.50 | -26.40% |
| 1996 | 15.63 | +11.11% |
| 1995 | 14.06 | -6.25% |
| 1994 | 15.00 | +11.63% |
| 1993 | 13.44 | +13.16% |
| 1992 | 11.88 | +3.26% |
| 1991 | 11.50 | +106.74% |
| 1990 | 5.56 | -11.00% |
| 1989 | 6.25 | +5.26% |
| 1988 | 5.94 | +48.44% |
| 1987 | 4.00 | +57.37% |
| 1986 | 2.54 | +67.13% |
| 1985 | 1.52 | +1.39% |
| 1984 | 1.50 | +5.88% |
| 1983 | 1.42 | +10.87% |
| 1982 | 1.28 | +24.32% |
| 1981 | 1.03 | -47.14% |
| 1980* | 1.94 | +42.86% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NDSN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 328.14 | 331.78 | 327.59 | 328.17 | +0.40% | |
| 326.63 | 328.45 | 322.21 | 326.87 | -0.25% | |
| 330.91 | 333.53 | 326.93 | 327.69 | -1.95% | |
| 334.43 | 338.18 | 331.82 | 334.22 | -0.06% | |
| 333.54 | 336.70 | 330.82 | 334.43 | +0.27% | |
| 331.79 | 335.77 | 331.09 | 333.54 | +1.37% | |
| 325.76 | 329.61 | 324.67 | 329.02 | +0.36% | |
| 329.53 | 330.99 | 327.63 | 327.85 | -0.51% | |
| 332.08 | 332.93 | 326.11 | 329.53 | -0.54% | |
| 324.45 | 332.90 | 322.92 | 331.32 | +1.70% | |
| 325.12 | 326.70 | 323.06 | 325.77 | +0.78% | |
| 320.20 | 324.99 | 319.21 | 323.26 | +0.57% | |
| 318.40 | 322.67 | 316.38 | 321.42 | +0.55% | |
| 315.27 | 320.27 | 314.36 | 319.67 | +1.69% | |
| 313.18 | 315.99 | 310.50 | 314.35 | +0.89% | |
| 312.26 | 312.27 | 309.15 | 311.57 | -0.05% | |
| 314.00 | 315.72 | 311.32 | 311.74 | +0.88% | |
| 310.66 | 312.27 | 306.03 | 309.02 | -0.07% | |
| 310.38 | 311.36 | 306.80 | 309.25 | +0.30% | |
| 309.23 | 311.55 | 307.55 | 308.31 | -1.96% | |
| 310.82 | 315.39 | 309.59 | 314.47 | +2.28% | |
| 309.48 | 310.05 | 306.92 | 307.45 | -2.07% | |
| 316.06 | 318.12 | 313.49 | 313.94 | -0.90% | |
| 318.10 | 319.12 | 314.95 | 316.80 | -0.49% | |
| 317.08 | 321.10 | 317.08 | 318.36 | +0.27% | |
| 316.63 | 317.89 | 311.90 | 317.49 | +0.27% | |
| 316.72 | 320.97 | 314.14 | 316.63 | +0.71% | |
| 321.19 | 322.00 | 311.56 | 314.40 | -2.28% | |
| 322.68 | 324.77 | 319.81 | 321.72 | -0.88% | |
| 328.77 | 334.03 | 324.26 | 324.59 | -1.89% | |
| 335.00 | 337.54 | 330.35 | 330.84 | -1.12% | |
| 335.45 | 339.12 | 332.55 | 334.58 | +0.30% | |
| 334.51 | 336.43 | 332.42 | 333.58 | -0.10% | |
| 331.63 | 335.17 | 330.42 | 333.93 | +0.51% | |
| 338.05 | 338.55 | 328.87 | 332.24 | -0.73% | |
| 316.00 | 336.70 | 308.42 | 334.70 | +8.00% | |
| 304.21 | 311.00 | 302.92 | 309.92 | +1.88% | |
| 309.41 | 309.41 | 304.16 | 304.21 | -1.81% | |
| 307.39 | 311.47 | 307.02 | 309.83 | +0.36% | |
| 309.59 | 311.48 | 307.38 | 308.72 | -0.41% | |
| 311.36 | 312.15 | 306.96 | 309.99 | -0.41% | |
| 313.66 | 314.56 | 309.41 | 311.26 | -0.03% | |
| 309.12 | 312.95 | 309.12 | 311.36 | +0.86% | |
| 310.01 | 310.44 | 307.10 | 308.69 | -0.46% | |
| 309.20 | 311.41 | 307.70 | 310.11 | +0.37% | |
| 311.32 | 315.68 | 308.40 | 308.98 | -0.54% | |
| 312.16 | 313.79 | 308.46 | 310.67 | +0.32% | |
| 303.25 | 310.56 | 300.86 | 309.67 | +2.33% | |
| 298.65 | 303.58 | 298.65 | 302.62 | +1.63% | |
| 296.24 | 298.97 | 292.97 | 297.78 | +0.86% | |
| 297.73 | 298.84 | 293.12 | 295.23 | +0.08% | |
| 300.46 | 301.56 | 294.39 | 294.98 | -2.53% | |
| 299.37 | 303.49 | 296.64 | 302.65 | +1.77% | |
| 296.74 | 300.00 | 294.00 | 297.39 | +0.55% | |
| 294.42 | 296.89 | 293.13 | 295.77 | +1.26% | |
| 289.05 | 293.78 | 289.05 | 292.10 | +0.17% | |
| 289.87 | 293.91 | 288.57 | 291.59 | +0.52% | |
| 288.02 | 291.14 | 284.95 | 290.07 | +1.69% | |
| 290.34 | 290.50 | 283.01 | 285.24 | -1.29% | |
| 291.03 | 296.74 | 288.71 | 288.98 | -1.49% | |
| 286.21 | 294.29 | 286.21 | 293.36 | +1.94% | |
| 286.60 | 288.46 | 284.01 | 287.77 | +0.33% | |
| 290.43 | 292.44 | 286.41 | 286.83 | +0.08% | |
| 286.60 | 290.27 | 285.17 | 286.59 | -0.00% | |
| 286.21 | 290.14 | 285.79 | 286.60 | +0.08% | |
| 287.11 | 288.48 | 284.74 | 286.37 | +0.87% | |
| 286.03 | 288.27 | 280.38 | 283.89 | -0.75% | |
| 292.62 | 292.75 | 284.58 | 286.03 | -2.60% | |
| 291.34 | 297.69 | 289.53 | 293.66 | +1.13% | |
| 295.97 | 297.65 | 287.89 | 290.38 | -1.78% | |
| 300.52 | 301.00 | 294.79 | 295.64 | -2.01% | |
| 303.80 | 306.57 | 301.46 | 301.69 | -0.16% | |
| 300.08 | 302.61 | 298.45 | 302.16 | +0.23% | |
| 303.53 | 305.24 | 298.15 | 301.47 | -1.04% | |
| 299.59 | 307.74 | 298.64 | 304.64 | +2.88% | |
| 291.95 | 298.93 | 291.95 | 296.11 | +1.73% | |
| 291.37 | 294.43 | 287.03 | 291.07 | -1.35% | |
| 295.49 | 298.04 | 293.08 | 295.06 | -0.29% | |
| 293.60 | 297.99 | 291.88 | 295.92 | +1.96% | |
| 292.90 | 297.61 | 289.13 | 290.22 | -0.91% | |
| 294.33 | 296.88 | 292.69 | 292.90 | +0.23% | |
| 292.18 | 297.07 | 292.07 | 292.24 | +1.40% | |
| 288.15 | 289.03 | 286.00 | 288.21 | +0.90% | |
| 281.86 | 288.60 | 280.72 | 285.63 | +2.53% | |
| 289.93 | 292.96 | 278.36 | 278.57 | -3.98% | |
| 285.11 | 290.55 | 284.39 | 290.13 | +2.81% | |
| 283.52 | 284.90 | 281.95 | 282.21 | -0.18% | |
| 285.53 | 285.73 | 281.72 | 282.73 | -1.31% | |
| 290.00 | 292.04 | 286.24 | 286.48 | -1.03% | |
| 287.43 | 291.64 | 287.10 | 289.45 | +0.60% | |
| 281.33 | 288.22 | 280.54 | 287.73 | +2.28% | |
| 284.54 | 284.87 | 278.78 | 281.31 | -2.10% | |
| 289.40 | 289.40 | 286.41 | 287.33 | -0.27% | |
| 288.30 | 288.57 | 284.18 | 288.12 | -0.21% | |
| 289.95 | 290.12 | 285.54 | 288.74 | +0.32% | |
| 292.39 | 296.86 | 286.00 | 287.83 | -0.71% | |
| 289.20 | 291.16 | 285.38 | 289.90 | +1.09% | |
| 278.99 | 287.91 | 276.23 | 286.77 | +3.83% | |
| 272.54 | 277.38 | 270.50 | 276.20 | +1.68% | |
| 275.08 | 275.16 | 270.26 | 271.64 | -1.85% | |
| 275.90 | 277.53 | 274.64 | 276.76 | +0.68% | |
| 278.58 | 278.82 | 274.01 | 274.88 | -1.93% | |
| 279.76 | 282.16 | 278.03 | 280.28 | +0.48% | |
| 281.41 | 282.76 | 277.96 | 278.93 | -0.79% | |
| 282.51 | 283.36 | 278.19 | 281.16 | -0.24% | |
| 283.47 | 285.87 | 279.49 | 281.85 | -0.59% | |
| 285.65 | 286.42 | 282.64 | 283.53 | -0.21% | |
| 288.00 | 289.69 | 282.37 | 284.13 | -0.98% | |
| 286.26 | 290.02 | 286.20 | 286.94 | +1.50% | |
| 281.82 | 284.66 | 279.32 | 282.69 | +0.81% | |
| 280.93 | 283.35 | 278.75 | 280.42 | -0.98% | |
| 289.44 | 289.49 | 282.08 | 283.20 | -1.82% | |
| 280.34 | 288.90 | 280.00 | 288.45 | +2.89% | |
| 281.11 | 284.52 | 279.92 | 280.34 | -0.51% | |
| 283.43 | 283.43 | 278.88 | 281.79 | -0.58% | |
| 282.70 | 285.72 | 281.97 | 283.43 | +0.38% | |
| 283.11 | 285.00 | 278.55 | 282.36 | -0.52% | |
| 280.17 | 284.15 | 278.63 | 283.83 | +1.57% | |
| 283.51 | 283.52 | 278.48 | 279.45 | -1.16% | |
| 283.50 | 287.04 | 282.58 | 282.72 | -0.13% | |
| 281.59 | 283.64 | 277.37 | 283.08 | +0.42% | |
| 279.01 | 285.99 | 279.01 | 281.89 | +1.88% | |
| 274.52 | 277.61 | 273.96 | 276.70 | +0.62% | |
| 277.61 | 277.65 | 271.11 | 275.00 | -1.44% | |
| 278.49 | 281.37 | 276.80 | 279.01 | +0.33% | |
| 274.40 | 278.33 | 272.27 | 278.09 | +1.02% | |
| 276.44 | 277.34 | 274.48 | 275.28 | -0.35% | |
| 273.72 | 279.63 | 270.94 | 276.25 | +0.61% | |
| 274.20 | 277.39 | 273.18 | 274.57 | +3.43% | |
| 262.45 | 265.67 | 261.44 | 265.47 | +0.85% | |
| 263.07 | 264.01 | 260.06 | 263.23 | +0.05% | |
| 262.72 | 268.29 | 260.46 | 263.10 | -1.55% | |
| 267.85 | 271.38 | 266.42 | 267.24 | +0.44% | |
| 259.95 | 267.39 | 258.80 | 266.06 | +3.86% | |
| 262.79 | 262.79 | 253.85 | 256.16 | -1.56% | |
| 263.23 | 263.40 | 259.16 | 260.21 | -1.79% | |
| 269.05 | 272.22 | 264.19 | 264.96 | -2.17% | |
| 272.40 | 272.63 | 268.04 | 270.85 | +0.62% | |
| 265.81 | 271.69 | 265.06 | 269.19 | +0.26% | |
| 270.45 | 271.66 | 268.03 | 268.48 | +2.19% | |
| 267.21 | 267.21 | 260.91 | 262.73 | -1.68% | |
| 264.47 | 270.30 | 262.50 | 267.21 | -0.13% | |
| 269.55 | 272.09 | 266.92 | 267.55 | -1.27% | |
| 270.57 | 272.58 | 266.89 | 271.00 | +0.85% | |
| 269.86 | 271.87 | 267.67 | 268.71 | +0.43% | |
| 270.12 | 271.79 | 265.56 | 267.57 | -0.05% | |
| 271.01 | 272.22 | 267.63 | 267.70 | -2.19% | |
| 271.58 | 274.25 | 268.54 | 273.69 | +0.45% | |
| 270.37 | 277.48 | 269.50 | 272.46 | +0.36% | |
| 268.25 | 272.85 | 264.74 | 271.49 | -0.49% | |
| 276.20 | 276.54 | 270.96 | 272.84 | -2.91% | |
| 286.18 | 287.07 | 279.95 | 281.02 | -2.57% | |
| 288.34 | 289.79 | 285.29 | 288.42 | +0.22% | |
| 286.93 | 288.99 | 282.53 | 287.78 | -1.51% | |
| 290.33 | 293.61 | 286.07 | 292.18 | -0.43% | |
| 290.05 | 294.21 | 286.29 | 293.44 | +0.28% | |
| 292.12 | 293.56 | 288.49 | 292.62 | +0.62% | |
| 295.90 | 298.17 | 289.47 | 290.83 | -1.35% | |
| 289.95 | 295.66 | 289.95 | 294.82 | +2.08% | |
| 291.15 | 295.00 | 287.56 | 288.82 | -0.47% | |
| 291.73 | 296.56 | 287.20 | 290.17 | -1.28% | |
| 305.28 | 305.28 | 293.35 | 293.93 | -1.79% | |
| 296.38 | 302.21 | 296.38 | 299.29 | +0.79% | |
| 296.72 | 298.18 | 293.54 | 296.93 | -0.42% | |
| 294.18 | 299.38 | 293.78 | 298.19 | +1.19% | |
| 295.16 | 299.28 | 293.38 | 294.67 | +0.07% | |
| 296.58 | 300.79 | 293.59 | 294.47 | -0.45% | |
| 290.90 | 296.00 | 288.58 | 295.80 | +1.56% | |
| 290.54 | 291.39 | 288.90 | 291.26 | +0.37% | |
| 285.00 | 291.01 | 284.95 | 290.18 | +2.69% | |
| 283.32 | 284.93 | 279.87 | 282.57 | -1.18% | |
| 279.46 | 287.49 | 279.46 | 285.95 | +2.80% | |
| 277.03 | 282.18 | 275.58 | 278.17 | +0.46% | |
| 273.55 | 277.07 | 273.55 | 276.91 | +0.87% | |
| 272.66 | 275.00 | 270.43 | 274.53 | -0.17% | |
| 273.16 | 275.09 | 268.52 | 275.00 | +1.13% | |
| 272.55 | 274.61 | 270.68 | 271.94 | -0.49% | |
| 270.80 | 274.12 | 265.19 | 273.28 | +0.73% | |
| 271.01 | 272.29 | 269.99 | 271.31 | +0.01% | |
| 273.58 | 273.58 | 270.52 | 271.28 | -0.97% | |
| 274.47 | 275.43 | 272.00 | 273.94 | +0.31% | |
| 267.96 | 274.55 | 267.96 | 273.10 | +2.64% | |
| 267.88 | 270.52 | 265.45 | 266.08 | -2.15% | |
| 270.13 | 272.62 | 269.47 | 271.92 | +0.00% | |
| 267.98 | 272.62 | 267.79 | 271.91 | +2.01% | |
| 265.00 | 267.02 | 261.61 | 266.54 | +0.66% | |
| 262.40 | 264.88 | 261.52 | 264.80 | +0.91% | |
| 261.22 | 263.02 | 259.51 | 262.40 | +0.45% | |
| 256.55 | 261.64 | 255.41 | 261.22 | +2.33% | |
| 251.15 | 255.65 | 251.15 | 255.26 | +0.95% | |
| 251.76 | 253.99 | 250.62 | 252.86 | +0.34% | |
| 245.00 | 252.25 | 245.00 | 252.00 | +2.48% | |
| 240.25 | 247.28 | 240.25 | 245.89 | +2.02% | |
| 241.18 | 241.92 | 239.25 | 241.03 | +0.25% | |
| 243.38 | 245.20 | 240.19 | 240.43 | -1.45% | |
| 243.14 | 244.16 | 242.21 | 243.96 | +0.34% | |
| 243.94 | 245.66 | 242.38 | 243.14 | -0.35% | |
| 242.81 | 244.14 | 242.44 | 243.99 | +0.21% | |
| 242.41 | 244.24 | 241.44 | 243.47 | +0.62% | |
| 243.36 | 243.36 | 241.67 | 241.98 | -0.57% | |
| 240.46 | 243.74 | 240.13 | 243.36 | +1.24% | |
| 238.64 | 242.69 | 238.47 | 240.38 | +0.86% | |
| 239.32 | 239.50 | 236.26 | 238.34 | +0.11% | |
| 235.71 | 239.62 | 235.54 | 238.07 | +0.72% | |
| 237.15 | 239.74 | 235.06 | 236.37 | -0.60% | |
| 237.20 | 239.56 | 234.60 | 237.79 | +0.99% | |
| 239.41 | 239.41 | 232.10 | 235.45 | +0.44% | |
| 250.00 | 251.47 | 231.39 | 234.43 | -0.80% | |
| 234.42 | 237.41 | 233.35 | 236.32 | +1.23% | |
| 234.78 | 237.38 | 233.27 | 233.44 | -0.43% | |
| 238.74 | 239.71 | 234.43 | 234.45 | -1.88% | |
| 238.13 | 240.26 | 238.01 | 238.93 | +0.22% | |
| 238.75 | 240.67 | 237.46 | 238.41 | -0.08% | |
| 236.54 | 239.68 | 235.42 | 238.59 | +0.87% | |
| 235.69 | 237.56 | 233.14 | 236.53 | +0.64% | |
| 235.22 | 238.02 | 234.54 | 235.03 | -1.11% | |
| 237.95 | 240.00 | 237.35 | 237.66 | -0.14% | |
| 237.55 | 240.18 | 235.76 | 238.00 | -0.14% | |
| 234.64 | 239.37 | 234.44 | 238.33 | +2.27% | |
| 233.40 | 234.66 | 231.31 | 233.04 | -0.19% | |
| 228.44 | 236.40 | 228.44 | 233.48 | +2.37% | |
| 230.36 | 232.47 | 226.70 | 228.08 | +0.22% | |
| 226.01 | 229.12 | 223.29 | 227.57 | +0.39% | |
| 227.62 | 228.94 | 225.81 | 226.69 | -0.48% | |
| 229.42 | 230.95 | 226.83 | 227.79 | -1.08% | |
| 231.72 | 232.31 | 228.92 | 230.27 | -1.24% | |
| 236.05 | 237.82 | 232.50 | 233.15 | -1.31% | |
| 236.00 | 239.45 | 235.06 | 236.24 | -0.07% | |
| 235.09 | 236.52 | 234.05 | 236.41 | +0.70% | |
| 233.72 | 235.00 | 230.17 | 234.77 | +0.93% | |
| 230.25 | 233.46 | 228.79 | 232.61 | +0.88% | |
| 234.20 | 237.14 | 230.34 | 230.57 | -1.17% | |
| 229.70 | 234.61 | 227.94 | 233.30 | +1.29% | |
| 227.53 | 230.93 | 227.53 | 230.32 | +0.29% | |
| 231.17 | 231.17 | 228.13 | 229.66 | -0.99% | |
| 230.93 | 233.52 | 229.77 | 231.95 | +0.07% | |
| 232.57 | 236.79 | 231.36 | 231.79 | -0.60% | |
| 234.70 | 237.37 | 232.03 | 233.18 | -0.91% | |
| 237.16 | 238.21 | 233.84 | 235.32 | -1.27% | |
| 236.88 | 238.94 | 236.07 | 238.35 | +1.04% | |
| 238.24 | 238.24 | 235.76 | 235.90 | -0.02% | |
| 234.34 | 237.07 | 234.34 | 235.95 | +0.77% | |
| 236.84 | 238.03 | 233.73 | 234.15 | -1.51% | |
| 235.03 | 240.46 | 233.39 | 237.73 | +0.88% | |
| 234.41 | 236.95 | 234.00 | 235.66 | +0.99% | |
| 231.53 | 233.53 | 230.60 | 233.34 | +0.58% | |
| 232.39 | 234.37 | 231.13 | 232.00 | +0.06% | |
| 234.06 | 235.77 | 229.00 | 231.85 | -0.65% | |
| 227.81 | 234.93 | 225.32 | 233.37 | +1.24% | |
| 229.68 | 233.38 | 229.58 | 230.52 | +1.03% | |
| 234.30 | 236.36 | 227.96 | 228.16 | -2.40% | |
| 234.53 | 235.38 | 231.77 | 233.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NDSN chart for longer ranges.