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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$74.30$112.45304,400——
2013-12-30$74.77$113.16174,400——
2013-12-27$74.62$112.93143,000——
2013-12-26$74.83$113.25183,800——
2013-12-24$75.02$113.54132,700——
2013-12-23$74.60$112.90141,100——
2013-12-20$74.02$112.03579,200——
2013-12-19$73.41$111.10278,600——
2013-12-18$73.17$110.74314,600——
2013-12-17$72.27$109.10348,000——
2013-12-16$72.19$108.98325,100——
2013-12-13$72.19$108.98271,000——
2013-12-12$71.57$108.05592,200——
2013-12-11$71.76$108.33299,600——
2013-12-10$73.23$110.55351,200——
2013-12-09$74.30$112.17178,800——
2013-12-06$73.77$111.37237,400——
2013-12-05$72.43$109.35164,200——
2013-12-04$72.08$108.82223,700——
2013-12-03$71.96$108.64187,300——
2013-12-02$72.08$108.82172,700——
2013-11-29$72.12$108.8867,700——
2013-11-27$72.11$108.86109,800——
2013-11-26$71.93$108.59150,600——
2013-11-25$71.75$108.32234,400——
2013-11-22$71.77$108.35104,800——
2013-11-21$71.59$108.08101,600——
2013-11-20$70.86$106.9890,300——
2013-11-19$71.40$107.79112,800——
2013-11-18$72.06$108.79160,200——
2013-11-15$73.19$110.49148,100——
2013-11-14$72.32$109.1894,600——
2013-11-13$72.29$109.13207,500——
2013-11-12$70.94$107.10157,600——
2013-11-11$71.02$107.2284,400——
2013-11-08$70.74$106.79182,300——
2013-11-07$70.07$105.78148,500——
2013-11-06$71.96$108.64112,900——
2013-11-05$72.38$109.27189,600——
2013-11-04$73.00$110.21245,800——
2013-11-01$71.82$108.43242,600——
2013-10-31$72.09$108.83182,200——
2013-10-30$71.91$108.56261,900——
2013-10-29$72.74$109.81234,800——
2013-10-28$73.07$110.31140,500——
2013-10-25$73.41$110.83166,500——
2013-10-24$73.46$110.90186,400——
2013-10-23$73.54$111.0298,300——
2013-10-22$74.15$111.94225,900——
2013-10-21$74.59$112.61191,500——
2013-10-18$74.75$112.85607,900——
2013-10-17$74.00$111.72202,800——
2013-10-16$72.98$110.18191,400——
2013-10-15$72.84$109.96200,300——
2013-10-14$73.77$111.37167,800——
2013-10-11$73.16$110.45151,600——
2013-10-10$72.55$109.53192,700——
2013-10-09$70.72$106.76222,100——
2013-10-08$71.35$107.72191,100——
2013-10-07$72.64$109.66296,200——
2013-10-04$73.99$111.70386,300——
2013-10-03$74.28$112.14350,900——
2013-10-02$74.76$112.86281,100——
2013-10-01$74.90$113.07644,400——
2013-09-30$73.63$111.16326,800——
2013-09-27$73.44$110.87252,400——
2013-09-26$74.27$112.12245,100——
2013-09-25$73.63$111.16266,800——
2013-09-24$74.44$112.38204,400——
2013-09-23$74.07$111.82191,500——
2013-09-20$74.07$111.82787,400——
2013-09-19$74.14$111.93242,800——
2013-09-18$74.49$112.46217,400——
2013-09-17$73.74$111.32197,400——
2013-09-16$73.08$110.33166,200——
2013-09-13$72.09$108.83161,600——
2013-09-12$71.86$108.49174,200——
2013-09-11$71.65$108.17221,300——
2013-09-10$72.10$108.85232,400——
2013-09-09$70.18$105.95247,700——
2013-09-06$68.82$103.90149,700——
2013-09-05$69.24$104.53181,600——
2013-09-04$68.55$103.49366,300——
2013-09-03$67.11$101.31463,100——
2013-08-30$66.65$100.62237,300——
2013-08-29$67.47$101.86196,100——
2013-08-28$67.89$102.49414,800——
2013-08-27$67.07$101.25213,300——
2013-08-26$69.27$104.58210,200——
2013-08-23$69.75$105.30919,900——
2013-08-22$71.37$107.47119,500——
2013-08-21$69.68$104.93138,400——
2013-08-20$69.95$105.34237,700——
2013-08-19$69.50$104.66159,300——
2013-08-16$70.34$105.92240,100——
2013-08-15$70.05$105.49252,900——
2013-08-14$72.88$109.75198,400——
2013-08-13$73.76$111.0789,200——
2013-08-12$73.58$110.80102,200——
2013-08-09$73.40$110.5395,500——
2013-08-08$73.67$110.94124,900——
2013-08-07$72.37$108.98246,700——
2013-08-06$73.88$111.2596,300——
2013-08-05$74.49$112.1763,500——
2013-08-02$74.18$111.71145,900——
2013-08-01$74.65$112.41397,700——
2013-07-31$72.16$108.66146,300——
2013-07-30$71.38$107.49197,400——
2013-07-29$70.73$106.51185,300——
2013-07-26$71.72$108.00199,500——
2013-07-25$72.44$109.09137,300——
2013-07-24$72.56$109.2793,200——
2013-07-23$73.53$110.73124,700——
2013-07-22$73.73$111.0391,000——
2013-07-19$73.73$111.03408,700——
2013-07-18$73.96$111.37124,200——
2013-07-17$73.58$110.8097,300——
2013-07-16$73.78$111.10177,100——
2013-07-15$74.19$111.72128,500——
2013-07-12$74.33$111.93171,300——
2013-07-11$73.42$110.56101,300——
2013-07-10$72.27$108.83154,300——
2013-07-09$72.30$108.87143,300——
2013-07-08$70.80$106.62184,300——
2013-07-05$70.88$106.74117,600——
2013-07-03$69.07$104.01186,700——
2013-07-02$69.39$104.49216,900——
2013-07-01$70.42$106.04207,200——
2013-06-28$69.31$104.37339,600——
2013-06-27$69.78$105.08172,700——
2013-06-26$68.37$102.96166,200——
2013-06-25$67.75$102.02192,200——
2013-06-24$67.26$101.28391,800——
2013-06-21$67.56$101.74757,300——
2013-06-20$67.56$101.74285,900——
2013-06-19$70.06$105.50172,500——
2013-06-18$70.95$106.84160,800——
2013-06-17$69.85$105.19235,800——
2013-06-14$69.06$104.00160,900——
2013-06-13$69.05$103.98300,900——
2013-06-12$68.45$103.08156,900——
2013-06-11$69.83$105.15260,400——
2013-06-10$70.03$105.46197,100——
2013-06-07$70.25$105.79111,500——
2013-06-06$69.36$104.45371,800——
2013-06-05$68.37$102.96252,100——
2013-06-04$70.54$106.22291,200——
2013-06-03$71.30$107.37410,400——
2013-05-31$71.22$107.25268,900——
2013-05-30$70.74$106.53237,500——
2013-05-29$69.18$104.18321,700——
2013-05-28$69.24$104.27488,600——
2013-05-24$68.00$102.401,522,000——
2013-05-23$73.14$110.14337,800——
2013-05-22$73.40$110.31308,800——
2013-05-21$75.00$112.71225,300——
2013-05-20$75.00$112.71226,200——
2013-05-17$74.10$111.36178,600——
2013-05-16$73.00$109.70144,800——
2013-05-15$73.70$110.76224,500——
2013-05-14$73.10$109.85317,200——
2013-05-13$72.52$108.98208,700——
2013-05-10$73.01$109.72118,500——
2013-05-09$73.00$109.70277,100——
2013-05-08$72.74$109.31235,800——
2013-05-07$73.16$109.94217,100——
2013-05-06$71.65$107.68276,300——
2013-05-03$71.36$107.24392,200——
2013-05-02$69.12$103.87407,400——
2013-05-01$68.08$102.31323,100——
2013-04-30$69.49$104.43299,200——
2013-04-29$68.74$103.30165,400——
2013-04-26$67.99$102.17211,400——
2013-04-25$68.69$103.23288,300——
2013-04-24$67.58$101.56321,700——
2013-04-23$67.13$100.88219,100——
2013-04-22$66.01$99.20320,100——
2013-04-19$66.52$99.97403,300——
2013-04-18$65.43$98.33589,200——
2013-04-17$67.18$100.96315,300——
2013-04-16$68.04$102.25269,800——
2013-04-15$66.44$99.85571,100——
2013-04-12$67.93$102.08223,100——
2013-04-11$67.99$102.17434,400——
2013-04-10$68.01$102.20261,400——
2013-04-09$67.02$100.72232,100——
2013-04-08$67.10$100.84272,200——
2013-04-05$65.56$98.52354,200——
2013-04-04$64.81$97.40162,400——
2013-04-03$64.34$96.69311,200——
2013-04-02$64.83$97.43505,900——
2013-04-01$64.94$97.59327,500——
2013-03-28$65.95$99.11205,300——
2013-03-27$64.60$97.08175,000——
2013-03-26$65.04$97.74219,800——
2013-03-25$64.78$97.35403,800——
2013-03-22$66.99$100.67131,100——
2013-03-21$66.67$100.19146,500——
2013-03-20$67.66$101.68150,700——
2013-03-19$67.27$101.09127,400——
2013-03-18$68.03$102.23330,900——
2013-03-15$67.72$101.77550,900——
2013-03-14$67.35$101.21152,900——
2013-03-13$66.62$100.12120,100——
2013-03-12$66.67$100.19163,200——
2013-03-11$67.40$101.29339,100——
2013-03-08$66.63$100.13201,000——
2013-03-07$65.51$98.45327,000——
2013-03-06$64.80$97.38317,800——
2013-03-05$63.78$95.85280,600——
2013-03-04$62.83$94.42277,900——
2013-03-01$62.95$94.60663,300——
2013-02-28$63.40$95.28299,000——
2013-02-27$63.71$95.74530,700——
2013-02-26$62.77$94.33436,600——
2013-02-25$61.33$92.17598,400——
2013-02-22$62.00$93.171,630,600——
2013-02-21$66.86$100.25383,800——
2013-02-20$68.75$103.09257,500——
2013-02-19$70.60$105.86258,600——
2013-02-15$69.99$104.94149,600——
2013-02-14$70.17$105.21107,000——
2013-02-13$70.14$105.17165,900——
2013-02-12$69.94$104.87107,100——
2013-02-11$69.20$103.76139,700——
2013-02-08$69.68$104.48138,300——
2013-02-07$69.11$103.63350,300——
2013-02-06$69.58$104.33151,200——
2013-02-05$69.26$103.85163,500——
2013-02-04$68.41$102.58196,200——
2013-02-01$69.02$103.49239,900——
2013-01-31$67.62$101.39391,700——
2013-01-30$66.41$99.58193,700——
2013-01-29$67.26$100.85140,000——
2013-01-28$66.86$100.25251,000——
2013-01-25$67.62$101.39118,900——
2013-01-24$67.03$100.51212,800——
2013-01-23$66.49$99.70108,600——
2013-01-22$66.69$100.00159,800——
2013-01-18$66.10$99.11585,100——
2013-01-17$66.06$99.05159,700——
2013-01-16$65.63$98.41172,300——
2013-01-15$64.63$96.91164,000——
2013-01-14$64.38$96.53216,700——
2013-01-11$64.49$96.70231,800——
2013-01-10$64.91$97.33136,000——
2013-01-09$65.45$98.14137,900——
2013-01-08$64.36$96.50192,100——
2013-01-07$65.08$97.58179,900——
2013-01-04$65.52$98.24158,000——
2013-01-03$65.03$97.51205,100——
2013-01-02$65.29$97.90362,500——