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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.54$1.5497,200——
1985-12-30$1.54$1.5473,200——
1985-12-27$1.50$1.5056,400——
1985-12-26$1.46$1.4639,600——
1985-12-24$1.48$1.4810,800——
1985-12-23$1.46$1.4678,000——
1985-12-20$1.50$1.5079,200——
1985-12-19$1.44$1.44100,800——
1985-12-18$1.44$1.446,000——
1985-12-17$1.44$1.4420,400——
1985-12-16$1.46$1.4625,200——
1985-12-13$1.50$1.5087,600——
1985-12-12$1.42$1.42205,200——
1985-12-11$1.50$1.50219,600——
1985-12-10$1.42$1.4213,200——
1985-12-09$1.50$1.5040,800——
1985-12-06$1.40$1.403,600——
1985-12-05$1.50$1.5074,400——
1985-12-04$1.46$1.461,032,000——
1985-12-03$1.46$1.4627,600——
1985-12-02$1.42$1.4246,800——
1985-11-29$1.42$1.420——
1985-11-27$1.42$1.420——
1985-11-26$1.42$1.420——
1985-11-25$1.42$1.42102,000——
1985-11-22$1.52$1.52132,000——
1985-11-21$1.50$1.5025,200——
1985-11-20$1.42$1.421,200——
1985-11-19$1.50$1.5012,000——
1985-11-18$1.46$1.463,600——
1985-11-15$1.46$1.4625,200——
1985-11-14$1.43$1.4334,800——
1985-11-13$1.44$1.4468,400——
1985-11-12$1.38$1.38170,400——
1985-11-11$1.38$1.3846,800——
1985-11-08$1.33$1.3392,400——
1985-11-07$1.33$1.3312,000——
1985-11-06$1.33$1.331,200——
1985-11-05$1.27$1.2718,000——
1985-11-04$1.29$1.299,600——
1985-11-01$1.33$1.3316,800——
1985-10-31$1.25$1.259,600——
1985-10-30$1.27$1.270——
1985-10-29$1.27$1.278,400——
1985-10-28$1.38$1.3832,400——
1985-10-25$1.38$1.3813,200——
1985-10-24$1.38$1.389,600——
1985-10-23$1.38$1.386,000——
1985-10-22$1.38$1.388,400——
1985-10-21$1.38$1.38135,600——
1985-10-18$1.38$1.3858,800——
1985-10-17$1.39$1.391,200——
1985-10-16$1.38$1.38470,400——
1985-10-15$1.38$1.389,600——
1985-10-14$1.40$1.40121,200——
1985-10-11$1.35$1.357,200——
1985-10-10$1.35$1.353,600——
1985-10-09$1.35$1.350——
1985-10-08$1.35$1.350——
1985-10-07$1.35$1.3524,000——
1985-10-04$1.35$1.353,600——
1985-10-03$1.33$1.336,000——
1985-10-02$1.38$1.3846,800——
1985-10-01$1.31$1.313,600——
1985-09-30$1.38$1.388,400——
1985-09-26$1.35$1.3556,400——
1985-09-25$1.29$1.290——
1985-09-24$1.29$1.290——
1985-09-23$1.29$1.290——
1985-09-20$1.29$1.296,000——
1985-09-19$1.33$1.339,600——
1985-09-18$1.38$1.382,400——
1985-09-17$1.33$1.3312,000——
1985-09-16$1.38$1.38230,400——
1985-09-13$1.35$1.3510,800——
1985-09-12$1.38$1.38106,800——
1985-09-11$1.38$1.3812,000——
1985-09-10$1.35$1.351,200——
1985-09-09$1.33$1.333,600——
1985-09-06$1.33$1.330——
1985-09-05$1.33$1.336,000——
1985-09-04$1.38$1.3812,000——
1985-09-03$1.31$1.3112,000——
1985-08-30$1.31$1.316,000——
1985-08-29$1.29$1.291,200——
1985-08-28$1.29$1.291,200——
1985-08-27$1.42$1.4212,000——
1985-08-26$1.33$1.330——
1985-08-23$1.33$1.330——
1985-08-22$1.33$1.336,000——
1985-08-21$1.42$1.429,600——
1985-08-20$1.29$1.294,800——
1985-08-19$1.42$1.4213,200——
1985-08-16$1.42$1.4266,000——
1985-08-15$1.45$1.45160,800——
1985-08-14$1.42$1.422,400——
1985-08-13$1.44$1.442,400——
1985-08-12$1.46$1.4622,800——
1985-08-09$1.52$1.5237,200——
1985-08-08$1.52$1.5268,400——
1985-08-07$1.54$1.5420,400——
1985-08-06$1.54$1.5415,600——
1985-08-05$1.54$1.5468,400——
1985-08-02$1.54$1.5414,400——
1985-08-01$1.54$1.542,400——
1985-07-31$1.56$1.56158,400——
1985-07-30$1.54$1.54286,800——
1985-07-29$1.56$1.56552,000——
1985-07-26$1.54$1.546,000——
1985-07-25$1.54$1.5445,600——
1985-07-24$1.54$1.5421,600——
1985-07-23$1.54$1.5416,800——
1985-07-22$1.54$1.541,200——
1985-07-19$1.58$1.5848,000——
1985-07-18$1.56$1.5615,600——
1985-07-17$1.54$1.547,200——
1985-07-16$1.58$1.5861,200——
1985-07-15$1.54$1.543,600——
1985-07-12$1.54$1.540——
1985-07-11$1.54$1.5413,200——
1985-07-10$1.54$1.544,800——
1985-07-09$1.54$1.5419,200——
1985-07-08$1.58$1.5831,200——
1985-07-05$1.63$1.6221,600——
1985-07-03$1.54$1.5452,800——
1985-07-02$1.54$1.54118,800——
1985-07-01$1.52$1.528,400——
1985-06-28$1.53$1.5388,800——
1985-06-27$1.50$1.50195,600——
1985-06-26$1.50$1.50273,600——
1985-06-25$1.50$1.50151,200——
1985-06-24$1.51$1.5156,400——
1985-06-21$1.52$1.528,400——
1985-06-20$1.52$1.522,400——
1985-06-19$1.52$1.52320,400——
1985-06-18$1.54$1.540——
1985-06-17$1.54$1.540——
1985-06-14$1.54$1.5424,000——
1985-06-13$1.54$1.540——
1985-06-12$1.54$1.54128,400——
1985-06-11$1.52$1.521,814,400——
1985-06-10$1.52$1.526,000——
1985-06-07$1.52$1.5238,400——
1985-06-06$1.52$1.52181,200——
1985-06-05$1.58$1.5827,600——
1985-06-04$1.54$1.5410,800——
1985-06-03$1.56$1.564,800——
1985-05-31$1.56$1.561,200——
1985-05-30$1.56$1.5613,200——
1985-05-29$1.56$1.5624,000——
1985-05-28$1.56$1.56122,400——
1985-05-24$1.54$1.540——
1985-05-23$1.54$1.541,200——
1985-05-22$1.54$1.548,400——
1985-05-21$1.63$1.6214,400——
1985-05-20$1.58$1.5834,800——
1985-05-17$1.58$1.5827,600——
1985-05-16$1.54$1.5416,800——
1985-05-15$1.58$1.5819,200——
1985-05-14$1.63$1.6245,600——
1985-05-13$1.67$1.6719,200——
1985-05-10$1.69$1.696,000——
1985-05-09$1.69$1.69432,000——
1985-05-08$1.71$1.7191,200——
1985-05-07$1.73$1.73106,800——
1985-05-06$1.71$1.7127,600——
1985-05-03$1.71$1.71355,200——
1985-05-02$1.71$1.71150,000——
1985-05-01$1.71$1.71264,000——
1985-04-30$1.69$1.690——
1985-04-29$1.69$1.69288,000——
1985-04-26$1.69$1.6934,800——
1985-04-25$1.69$1.6915,600——
1985-04-24$1.73$1.738,400——
1985-04-23$1.70$1.70282,000——
1985-04-22$1.69$1.6943,200——
1985-04-19$1.69$1.6930,000——
1985-04-18$1.71$1.712,400——
1985-04-17$1.69$1.6915,600——
1985-04-16$1.71$1.71106,800——
1985-04-15$1.71$1.71270,000——
1985-04-12$1.67$1.67870,000——
1985-04-11$1.69$1.69271,200——
1985-04-10$1.73$1.7376,800——
1985-04-09$1.63$1.629,600——
1985-04-08$1.63$1.6214,400——
1985-04-04$1.65$1.654,800——
1985-04-03$1.65$1.652,400——
1985-04-02$1.63$1.624,800——
1985-04-01$1.63$1.627,200——
1985-03-29$1.67$1.671,200——
1985-03-28$1.71$1.71478,800——
1985-03-27$1.63$1.6224,000——
1985-03-26$1.63$1.620——
1985-03-25$1.63$1.624,800——
1985-03-22$1.63$1.620——
1985-03-21$1.63$1.624,800——
1985-03-20$1.63$1.6240,800——
1985-03-19$1.63$1.6239,600——
1985-03-18$1.60$1.608,400——
1985-03-15$1.60$1.6072,000——
1985-03-14$1.60$1.6014,400——
1985-03-13$1.60$1.603,600——
1985-03-12$1.58$1.580——
1985-03-11$1.58$1.580——
1985-03-08$1.58$1.587,200——
1985-03-07$1.65$1.650——
1985-03-06$1.65$1.653,600——
1985-03-05$1.58$1.5813,200——
1985-03-04$1.60$1.601,200——
1985-03-01$1.67$1.6716,800——
1985-02-28$1.63$1.621,140,000——
1985-02-27$1.58$1.581,461,600——
1985-02-26$1.58$1.5814,400——
1985-02-25$1.58$1.5827,600——
1985-02-22$1.58$1.583,600——
1985-02-21$1.63$1.6224,000——
1985-02-20$1.58$1.586,000——
1985-02-19$1.54$1.548,400——
1985-02-15$1.65$1.6515,600——
1985-02-14$1.54$1.54264,000——
1985-02-13$1.58$1.58432,000——
1985-02-12$1.54$1.5468,400——
1985-02-11$1.54$1.54134,400——
1985-02-08$1.54$1.5480,400——
1985-02-07$1.54$1.5456,400——
1985-02-06$1.50$1.5030,000——
1985-02-05$1.54$1.5430,000——
1985-02-04$1.50$1.507,200——
1985-02-01$1.50$1.5010,800——
1985-01-31$1.52$1.522,400——
1985-01-30$1.52$1.5236,000——
1985-01-29$1.50$1.5055,200——
1985-01-28$1.48$1.481,200——
1985-01-25$1.54$1.546,000——
1985-01-24$1.48$1.486,000——
1985-01-23$1.54$1.546,000——
1985-01-22$1.46$1.463,600——
1985-01-21$1.54$1.542,400——
1985-01-18$1.54$1.5430,000——
1985-01-17$1.50$1.501,200——
1985-01-16$1.54$1.543,600——
1985-01-15$1.52$1.5215,600——
1985-01-14$1.50$1.5010,800——
1985-01-11$1.50$1.5028,800——
1985-01-10$1.46$1.4622,800——
1985-01-09$1.48$1.480——
1985-01-08$1.48$1.487,200——
1985-01-07$1.50$1.50219,600——
1985-01-04$1.50$1.50328,800——
1985-01-03$1.44$1.442,748,000——
1985-01-02$1.42$1.42412,800——