NASDAQ:NDSN | Historical Stock Price | NORDSON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$3.15$11.74$43.79$163.31$609.011980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1981

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1981-12-31$1.03$1.0348,600——
1981-12-30$1.00$1.003,600——
1981-12-29$0.97$0.9748,600——
1981-12-28$0.94$0.9427,000——
1981-12-24$0.94$0.9497,200——
1981-12-23$0.94$0.9495,400——
1981-12-22$0.94$0.9410,800——
1981-12-21$0.94$0.943,600——
1981-12-18$0.92$0.92176,400——
1981-12-17$0.89$0.8927,000——
1981-12-16$0.92$0.9248,600——
1981-12-15$0.92$0.9225,200——
1981-12-14$0.92$0.9246,800——
1981-12-11$0.92$0.9239,600——
1981-12-10$0.97$0.971,800——
1981-12-09$0.97$0.97111,600——
1981-12-08$1.00$1.0037,800——
1981-12-07$1.03$1.0334,200——
1981-12-04$1.06$1.069,000——
1981-12-03$1.06$1.06201,600——
1981-12-02$1.03$1.03228,600——
1981-12-01$1.03$1.0337,800——
1981-11-30$1.08$1.0814,400——
1981-11-27$1.08$1.0818,000——
1981-11-25$1.08$1.0832,400——
1981-11-24$1.08$1.0827,000——
1981-11-23$1.08$1.0812,600——
1981-11-20$1.08$1.08158,400——
1981-11-19$1.08$1.08176,400——
1981-11-18$1.08$1.083,600——
1981-11-17$1.08$1.0828,800——
1981-11-16$1.08$1.080——
1981-11-13$1.08$1.080——
1981-11-12$1.08$1.080——
1981-11-11$1.08$1.081,800——
1981-11-10$1.08$1.0810,800——
1981-11-09$1.08$1.0828,800——
1981-11-06$1.08$1.080——
1981-11-05$1.08$1.0810,800——
1981-11-04$1.08$1.0827,000——
1981-11-03$1.08$1.0819,800——
1981-11-02$1.08$1.0812,600——
1981-10-30$1.08$1.083,600——
1981-10-29$1.08$1.087,200——
1981-10-28$1.08$1.0886,400——
1981-10-27$1.08$1.0837,800——
1981-10-26$1.08$1.083,600——
1981-10-23$1.08$1.0819,800——
1981-10-22$1.08$1.0823,400——
1981-10-21$1.08$1.0823,400——
1981-10-20$1.08$1.0836,000——
1981-10-19$1.08$1.0828,800——
1981-10-16$1.08$1.08327,600——
1981-10-15$1.08$1.083,600——
1981-10-14$1.08$1.083,600——
1981-10-13$1.08$1.0818,000——
1981-10-12$1.08$1.081,800——
1981-10-09$1.08$1.0810,800——
1981-10-08$1.08$1.0897,200——
1981-10-07$1.08$1.0810,800——
1981-10-06$1.08$1.081,800——
1981-10-05$1.08$1.0881,000——
1981-10-02$1.08$1.085,400——
1981-10-01$1.07$1.079,000——
1981-09-30$1.07$1.073,600——
1981-09-29$1.06$1.0628,800——
1981-09-28$1.08$1.085,400——
1981-09-25$1.08$1.0828,800——
1981-09-24$1.08$1.0821,600——
1981-09-23$1.08$1.080——
1981-09-22$1.08$1.0828,800——
1981-09-21$1.08$1.08111,600——
1981-09-18$1.06$1.0636,000——
1981-09-17$1.06$1.069,000——
1981-09-16$1.06$1.0610,800——
1981-09-15$1.03$1.0310,800——
1981-09-14$1.03$1.0318,000——
1981-09-11$1.03$1.0312,600——
1981-09-10$1.03$1.0318,000——
1981-09-09$1.03$1.03144,000——
1981-09-08$1.08$1.085,400——
1981-09-04$1.11$1.110——
1981-09-03$1.11$1.1125,200——
1981-09-02$1.11$1.113,600——
1981-09-01$1.11$1.1123,400——
1981-08-31$1.11$1.1119,800——
1981-08-28$1.11$1.1134,200——
1981-08-27$1.11$1.110——
1981-08-26$1.11$1.119,000——
1981-08-25$1.14$1.1432,400——
1981-08-24$1.19$1.1910,800——
1981-08-21$1.25$1.2518,000——
1981-08-20$1.25$1.253,600——
1981-08-19$1.25$1.2514,400——
1981-08-18$1.28$1.283,600——
1981-08-17$1.31$1.3119,800——
1981-08-14$1.33$1.337,200——
1981-08-13$1.33$1.3318,000——
1981-08-12$1.33$1.3375,600——
1981-08-11$1.33$1.33230,400——
1981-08-10$1.36$1.360——
1981-08-07$1.36$1.3661,200——
1981-08-06$1.50$1.500——
1981-08-05$1.50$1.501,800——
1981-08-04$1.50$1.5054,000——
1981-08-03$1.50$1.509,000——
1981-07-31$1.50$1.5019,800——
1981-07-30$1.47$1.470——
1981-07-29$1.47$1.473,600——
1981-07-28$1.47$1.475,400——
1981-07-27$1.44$1.4410,800——
1981-07-24$1.36$1.3619,800——
1981-07-23$1.36$1.3639,600——
1981-07-22$1.36$1.363,600——
1981-07-21$1.36$1.369,000——
1981-07-20$1.36$1.3612,600——
1981-07-17$1.44$1.4445,000——
1981-07-16$1.56$1.5639,600——
1981-07-15$1.58$1.580——
1981-07-14$1.58$1.5832,400——
1981-07-13$1.58$1.585,400——
1981-07-10$1.58$1.5828,800——
1981-07-09$1.61$1.6143,200——
1981-07-08$1.64$1.645,400——
1981-07-07$1.64$1.6436,000——
1981-07-06$1.69$1.6918,000——
1981-07-02$1.75$1.750——
1981-07-01$1.75$1.750——
1981-06-30$1.75$1.759,000——
1981-06-29$1.78$1.7812,600——
1981-06-26$1.81$1.8139,600——
1981-06-25$1.83$1.8318,000——
1981-06-24$1.89$1.8957,600——
1981-06-23$1.89$1.8912,600——
1981-06-22$1.89$1.8925,200——
1981-06-19$1.89$1.8973,800——
1981-06-18$1.89$1.899,000——
1981-06-17$1.89$1.891,800——
1981-06-16$1.89$1.897,200——
1981-06-15$1.89$1.891,800——
1981-06-12$1.89$1.8928,800——
1981-06-11$1.89$1.8932,400——
1981-06-10$1.89$1.8918,000——
1981-06-09$1.89$1.8921,600——
1981-06-08$1.89$1.8936,000——
1981-06-05$1.89$1.891,800——
1981-06-04$1.89$1.891,800——
1981-06-03$1.89$1.899,000——
1981-06-02$1.89$1.8919,800——
1981-06-01$1.89$1.8941,400——
1981-05-29$1.89$1.8912,600——
1981-05-28$1.89$1.8918,000——
1981-05-27$1.89$1.8952,200——
1981-05-26$1.89$1.890——
1981-05-22$1.89$1.890——
1981-05-21$1.89$1.891,800——
1981-05-20$1.89$1.8936,000——
1981-05-19$1.89$1.8993,600——
1981-05-18$1.89$1.893,600——
1981-05-15$1.89$1.890——
1981-05-14$1.89$1.895,400——
1981-05-13$1.89$1.893,600——
1981-05-12$1.89$1.899,000——
1981-05-11$1.89$1.895,400——
1981-05-08$1.89$1.8919,800——
1981-05-07$1.89$1.890——
1981-05-06$1.89$1.895,400——
1981-05-05$1.89$1.893,600——
1981-05-04$1.89$1.899,000——
1981-05-01$1.89$1.8914,400——
1981-04-30$1.89$1.8932,400——
1981-04-29$1.89$1.899,000——
1981-04-28$1.89$1.8923,400——
1981-04-27$1.86$1.8697,200——
1981-04-24$1.86$1.86225,000——
1981-04-23$1.86$1.86599,400——
1981-04-22$1.86$1.86124,200——
1981-04-21$1.86$1.8625,200——
1981-04-20$1.86$1.8634,200——
1981-04-16$1.86$1.8659,400——
1981-04-15$1.86$1.8619,800——
1981-04-14$1.86$1.8621,600——
1981-04-13$1.86$1.8619,800——
1981-04-10$1.86$1.8672,000——
1981-04-09$1.83$1.8328,800——
1981-04-08$1.83$1.8375,600——
1981-04-07$1.83$1.8336,000——
1981-04-06$1.81$1.8112,600——
1981-04-03$1.81$1.815,400——
1981-04-02$1.81$1.8116,200——
1981-04-01$1.78$1.7812,600——
1981-03-31$1.81$1.8123,400——
1981-03-30$1.81$1.817,200——
1981-03-27$1.83$1.833,600——
1981-03-26$1.83$1.839,000——
1981-03-25$1.83$1.831,800——
1981-03-24$1.83$1.8345,000——
1981-03-23$1.83$1.835,400——
1981-03-20$1.85$1.8512,600——
1981-03-19$1.86$1.867,200——
1981-03-18$1.86$1.8612,600——
1981-03-17$1.89$1.8914,400——
1981-03-16$1.89$1.8910,800——
1981-03-13$1.89$1.8946,800——
1981-03-12$1.89$1.8968,400——
1981-03-11$1.89$1.8927,000——
1981-03-10$1.89$1.891,800——
1981-03-09$1.89$1.897,200——
1981-03-06$1.89$1.8941,400——
1981-03-05$1.89$1.893,600——
1981-03-04$1.89$1.8939,600——
1981-03-03$1.89$1.8918,000——
1981-03-02$1.89$1.899,000——
1981-02-27$1.89$1.8945,000——
1981-02-26$1.92$1.9219,800——
1981-02-25$1.92$1.920——
1981-02-24$1.92$1.923,600——
1981-02-23$1.92$1.9221,600——
1981-02-20$1.94$1.9432,400——
1981-02-19$2.00$2.0034,200——
1981-02-18$2.03$2.0319,800——
1981-02-17$2.06$2.0675,600——
1981-02-13$2.06$2.0619,800——
1981-02-12$2.06$2.0659,400——
1981-02-11$2.06$2.0645,000——
1981-02-10$2.11$2.1121,600——
1981-02-09$2.14$2.1419,800——
1981-02-06$2.14$2.147,200——
1981-02-05$2.14$2.1457,600——
1981-02-04$2.14$2.1472,000——
1981-02-03$2.14$2.1481,000——
1981-02-02$2.14$2.1427,000——
1981-01-30$2.14$2.149,000——
1981-01-29$2.14$2.1412,600——
1981-01-28$2.14$2.1448,600——
1981-01-27$2.14$2.140——
1981-01-26$2.14$2.14109,800——
1981-01-23$2.14$2.1455,800——
1981-01-22$2.14$2.1434,200——
1981-01-21$2.14$2.1414,400——
1981-01-20$2.14$2.1477,400——
1981-01-19$2.14$2.1427,000——
1981-01-16$2.14$2.1436,000——
1981-01-15$2.14$2.1430,600——
1981-01-14$2.14$2.1419,800——
1981-01-13$2.14$2.1412,600——
1981-01-12$2.11$2.110——
1981-01-09$2.11$2.1186,400——
1981-01-08$1.94$1.9427,000——
1981-01-07$1.94$1.9423,400——
1981-01-06$1.94$1.9423,400——
1981-01-05$1.94$1.941,800——
1981-01-02$1.94$1.943,600——