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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$162.84$262.98227,100——
2019-12-30$163.36$263.82230,000——
2019-12-27$162.80$262.92289,500——
2019-12-26$162.86$263.02207,500——
2019-12-24$163.28$263.6987,400——
2019-12-23$163.89$264.68252,200——
2019-12-20$164.39$265.491,190,000——
2019-12-19$163.65$264.29394,400——
2019-12-18$163.85$264.00311,900——
2019-12-17$166.84$268.82330,500——
2019-12-16$164.81$265.55482,800——
2019-12-13$161.52$260.25522,600——
2019-12-12$163.00$262.63719,700——
2019-12-11$167.00$269.08341,400——
2019-12-10$165.63$266.87174,500——
2019-12-09$166.25$267.87126,700——
2019-12-06$167.66$270.14252,900——
2019-12-05$165.97$267.42164,200——
2019-12-04$164.60$265.21207,700——
2019-12-03$164.04$264.31168,200——
2019-12-02$165.34$266.40148,400——
2019-11-29$165.83$267.1990,300——
2019-11-27$166.98$269.04167,700——
2019-11-26$166.18$267.75204,000——
2019-11-25$165.21$266.19205,900——
2019-11-22$164.30$264.73124,900——
2019-11-21$163.84$263.98192,600——
2019-11-20$164.46$264.98311,200——
2019-11-19$164.92$265.72205,500——
2019-11-18$164.48$265.02149,400——
2019-11-15$163.27$263.07140,200——
2019-11-14$162.64$262.05209,700——
2019-11-13$162.96$262.57175,900——
2019-11-12$164.45$264.97141,100——
2019-11-11$164.60$265.21118,300——
2019-11-08$163.19$262.94220,400——
2019-11-07$164.32$264.76170,600——
2019-11-06$162.56$261.92170,700——
2019-11-05$164.37$264.84181,900——
2019-11-04$162.51$261.84301,200——
2019-11-01$160.02$257.83250,300——
2019-10-31$156.81$252.66341,100——
2019-10-30$157.83$254.30177,200——
2019-10-29$157.97$254.53124,300——
2019-10-28$156.02$251.38160,200——
2019-10-25$154.24$248.52138,100——
2019-10-24$154.81$249.43279,400——
2019-10-23$153.78$247.78267,500——
2019-10-22$153.05$246.60281,300——
2019-10-21$150.09$241.83166,500——
2019-10-18$146.77$236.48142,200——
2019-10-17$145.29$234.10189,600——
2019-10-16$144.60$232.98134,300——
2019-10-15$144.88$233.4494,200——
2019-10-14$143.27$230.8486,600——
2019-10-11$142.89$230.23136,200——
2019-10-10$139.27$224.4084,800——
2019-10-09$137.76$221.96132,800——
2019-10-08$136.97$220.69181,300——
2019-10-07$141.04$227.25103,200——
2019-10-04$140.85$226.94123,400——
2019-10-03$138.33$222.88130,400——
2019-10-02$137.95$222.27197,300——
2019-10-01$141.93$228.68106,100——
2019-09-30$146.26$235.66157,400——
2019-09-27$144.27$232.45122,500——
2019-09-26$144.63$233.03106,300——
2019-09-25$145.22$233.98141,600——
2019-09-24$143.01$230.42177,700——
2019-09-23$145.29$234.10159,900——
2019-09-20$143.70$231.53506,800——
2019-09-19$145.33$234.16198,000——
2019-09-18$144.99$233.61124,600——
2019-09-17$145.90$235.08149,000——
2019-09-16$145.29$234.10163,300——
2019-09-13$146.26$235.66183,700——
2019-09-12$146.80$236.53142,900——
2019-09-11$147.45$237.58178,400——
2019-09-10$145.37$234.22172,900——
2019-09-09$142.32$229.31181,500——
2019-09-06$138.43$223.04168,100——
2019-09-05$138.74$223.54315,100——
2019-09-04$133.47$215.05164,600——
2019-09-03$131.79$212.34164,300——
2019-08-30$135.96$219.06182,700——
2019-08-29$135.58$218.45130,100——
2019-08-28$133.20$214.62118,700——
2019-08-27$132.94$214.20120,400——
2019-08-26$131.39$211.70132,300——
2019-08-23$130.84$210.20237,100——
2019-08-22$134.82$216.60153,400——
2019-08-21$133.06$213.77513,900——
2019-08-20$135.48$217.66305,700——
2019-08-19$137.20$220.42162,800——
2019-08-16$136.84$219.84143,600——
2019-08-15$132.28$212.51173,500——
2019-08-14$133.45$214.39346,800——
2019-08-13$138.88$223.12125,700——
2019-08-12$136.21$218.83105,800——
2019-08-09$138.28$222.15129,600——
2019-08-08$139.24$223.70244,500——
2019-08-07$134.47$216.03155,400——
2019-08-06$133.29$214.14136,200——
2019-08-05$132.00$212.06162,800——
2019-08-02$135.41$217.54194,600——
2019-08-01$138.53$222.56215,900——
2019-07-31$141.66$227.58259,000——
2019-07-30$142.52$228.97126,100——
2019-07-29$139.71$224.45137,800——
2019-07-26$141.83$227.86122,900——
2019-07-25$141.40$227.17102,800——
2019-07-24$143.05$229.82192,500——
2019-07-23$140.19$225.22143,600——
2019-07-22$138.39$222.3393,100——
2019-07-19$137.51$220.92103,100——
2019-07-18$136.81$219.7978,300——
2019-07-17$138.19$222.0187,700——
2019-07-16$139.88$224.7287,100——
2019-07-15$138.98$223.2891,000——
2019-07-12$138.87$223.10115,900——
2019-07-11$135.78$218.1474,000——
2019-07-10$134.44$215.98164,900——
2019-07-09$135.17$217.16125,100——
2019-07-08$136.30$218.97127,300——
2019-07-05$138.66$222.76195,000——
2019-07-03$140.84$226.2778,700——
2019-07-02$139.99$224.90104,400——
2019-07-01$141.62$227.52190,600——
2019-06-28$141.31$227.02325,200——
2019-06-27$138.69$222.81123,400——
2019-06-26$135.95$218.41152,900——
2019-06-25$134.54$216.15139,500——
2019-06-24$135.16$217.1494,400——
2019-06-21$135.72$218.04220,000——
2019-06-20$135.81$218.19110,200——
2019-06-19$133.00$213.67107,100——
2019-06-18$132.38$212.6897,300——
2019-06-17$129.28$207.70109,400——
2019-06-14$130.12$209.04133,300——
2019-06-13$133.85$215.0496,900——
2019-06-12$133.24$214.06140,400——
2019-06-11$133.54$214.54120,300——
2019-06-10$134.57$216.19134,300——
2019-06-07$132.34$212.6198,700——
2019-06-06$131.34$211.00110,500——
2019-06-05$130.87$210.25179,800——
2019-06-04$129.41$207.90225,100——
2019-06-03$125.70$201.94295,200——
2019-05-31$125.62$201.82182,000——
2019-05-30$127.26$204.45119,000——
2019-05-29$127.23$204.40129,100——
2019-05-28$126.90$203.87240,500——
2019-05-24$127.97$205.59148,400——
2019-05-23$128.73$206.25230,800——
2019-05-22$131.23$210.25206,600——
2019-05-21$133.86$214.47611,500——
2019-05-20$130.59$209.23570,500——
2019-05-17$135.23$216.66275,500——
2019-05-16$138.26$221.52246,100——
2019-05-15$137.95$221.02239,100——
2019-05-14$137.73$220.67175,800——
2019-05-13$137.96$221.04150,100——
2019-05-10$142.96$229.05155,000——
2019-05-09$143.27$229.54143,800——
2019-05-08$144.36$231.29126,300——
2019-05-07$145.10$232.48115,200——
2019-05-06$147.62$236.51195,800——
2019-05-03$148.86$238.50131,400——
2019-05-02$145.31$232.81119,500——
2019-05-01$144.29$231.18168,900——
2019-04-30$145.95$233.84340,100——
2019-04-29$146.60$234.88131,100——
2019-04-26$145.08$232.44133,100——
2019-04-25$143.61$230.09137,300——
2019-04-24$147.38$236.13160,400——
2019-04-23$148.12$237.32244,900——
2019-04-22$145.76$233.53124,100——
2019-04-18$146.10$234.08151,200——
2019-04-17$144.38$231.32176,500——
2019-04-16$144.95$232.24235,700——
2019-04-15$144.09$230.86155,900——
2019-04-12$144.24$231.10177,000——
2019-04-11$141.42$226.58131,400——
2019-04-10$140.89$225.73233,500——
2019-04-09$138.84$222.45159,200——
2019-04-08$139.88$224.1195,800——
2019-04-05$138.96$222.64166,200——
2019-04-04$137.72$220.65171,200——
2019-04-03$137.38$220.11131,400——
2019-04-02$136.45$218.62190,900——
2019-04-01$135.84$217.64178,300——
2019-03-29$132.52$212.32129,600——
2019-03-28$131.56$210.78106,800——
2019-03-27$129.88$208.09117,700——
2019-03-26$130.29$208.75112,100——
2019-03-25$128.56$205.98111,500——
2019-03-22$127.95$205.00160,500——
2019-03-21$133.81$214.39161,500——
2019-03-20$131.74$211.07203,900——
2019-03-19$132.92$212.96152,000——
2019-03-18$132.97$213.04208,300——
2019-03-15$130.39$208.91590,000——
2019-03-14$131.23$210.25217,500——
2019-03-13$132.29$211.95204,700——
2019-03-12$132.35$212.05213,900——
2019-03-11$132.41$212.15222,200——
2019-03-08$131.95$211.41231,600——
2019-03-07$133.24$213.48297,200——
2019-03-06$135.79$217.56296,500——
2019-03-05$136.95$219.42282,400——
2019-03-04$136.43$218.59278,100——
2019-03-01$135.47$217.05185,500——
2019-02-28$135.76$217.51198,100——
2019-02-27$136.69$219.00195,500——
2019-02-26$136.74$219.08168,400——
2019-02-25$138.63$222.11244,100——
2019-02-22$137.47$219.69316,600——
2019-02-21$135.09$215.89703,300——
2019-02-20$138.82$221.85394,700——
2019-02-19$139.26$222.55236,400——
2019-02-15$139.67$223.21223,400——
2019-02-14$138.20$220.86557,000——
2019-02-13$137.26$219.36188,900——
2019-02-12$136.41$218.00162,000——
2019-02-11$133.13$212.76166,800——
2019-02-08$132.59$211.89276,100——
2019-02-07$132.34$211.49294,800——
2019-02-06$134.04$214.21272,900——
2019-02-05$133.06$212.64191,900——
2019-02-04$132.24$211.33151,800——
2019-02-01$130.66$208.81217,700——
2019-01-31$129.64$207.18245,300——
2019-01-30$129.19$206.46181,900——
2019-01-29$128.07$204.67176,700——
2019-01-28$127.62$203.95242,200——
2019-01-25$127.70$204.08190,200——
2019-01-24$126.32$201.87156,200——
2019-01-23$124.96$199.70171,400——
2019-01-22$125.41$200.42204,800——
2019-01-18$128.28$205.00242,100——
2019-01-17$125.07$199.87281,900——
2019-01-16$123.65$197.61153,800——
2019-01-15$122.58$195.90212,900——
2019-01-14$122.38$195.58234,600——
2019-01-11$122.74$196.15333,800——
2019-01-10$124.48$198.93230,700——
2019-01-09$122.99$196.55252,600——
2019-01-08$120.03$191.82318,900——
2019-01-07$116.95$186.90255,100——
2019-01-04$116.77$186.61333,900——
2019-01-03$112.76$180.20375,900——
2019-01-02$117.07$187.09400,000——