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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$200.95$327.29190,500——
2020-12-30$198.83$323.84133,700——
2020-12-29$196.90$320.70121,400——
2020-12-28$198.41$323.16125,000——
2020-12-24$198.95$324.0450,600——
2020-12-23$198.35$323.06128,700——
2020-12-22$198.64$323.53208,300——
2020-12-21$195.82$318.94283,200——
2020-12-18$198.73$323.68719,100——
2020-12-17$196.91$320.71365,000——
2020-12-16$193.99$315.32610,000——
2020-12-15$201.91$328.20278,300——
2020-12-14$199.72$324.64228,700——
2020-12-11$197.79$321.50228,100——
2020-12-10$198.00$321.84304,700——
2020-12-09$198.53$322.70263,000——
2020-12-08$198.93$323.35200,500——
2020-12-07$199.02$323.50143,500——
2020-12-04$200.42$325.77276,100——
2020-12-03$195.31$317.47183,500——
2020-12-02$197.53$321.08196,100——
2020-12-01$203.76$331.20339,500——
2020-11-30$203.81$331.28413,900——
2020-11-27$204.37$332.1995,700——
2020-11-25$202.53$329.20187,200——
2020-11-24$204.53$332.45215,700——
2020-11-23$201.50$327.53155,300——
2020-11-20$202.10$328.51140,500——
2020-11-19$202.31$328.85137,700——
2020-11-18$201.50$327.53191,200——
2020-11-17$203.94$331.50199,900——
2020-11-16$206.83$336.19293,600——
2020-11-13$201.92$328.21168,900——
2020-11-12$199.24$323.86156,400——
2020-11-11$202.24$328.73274,400——
2020-11-10$197.18$320.51479,300——
2020-11-09$201.78$327.98381,400——
2020-11-06$210.66$342.42139,600——
2020-11-05$208.47$338.86119,200——
2020-11-04$202.67$329.43155,500——
2020-11-03$200.31$325.60221,300——
2020-11-02$197.00$320.22156,100——
2020-10-30$193.43$314.41208,400——
2020-10-29$195.20$317.29182,400——
2020-10-28$191.22$310.82161,000——
2020-10-27$197.75$321.43127,400——
2020-10-26$203.05$330.05212,700——
2020-10-23$207.56$337.38157,000——
2020-10-22$211.17$343.25177,200——
2020-10-21$208.34$338.65154,100——
2020-10-20$208.74$339.30142,600——
2020-10-19$207.33$337.01192,100——
2020-10-16$208.56$339.01132,900——
2020-10-15$206.94$336.37138,100——
2020-10-14$202.48$329.12157,500——
2020-10-13$203.20$330.29127,200——
2020-10-12$204.01$331.61108,200——
2020-10-09$201.19$327.03126,900——
2020-10-08$200.57$326.02164,200——
2020-10-07$200.52$325.94215,200——
2020-10-06$197.74$321.42202,800——
2020-10-05$196.26$319.01127,000——
2020-10-02$190.48$309.62124,700——
2020-10-01$191.72$311.63147,100——
2020-09-30$191.82$311.80225,500——
2020-09-29$191.42$311.15206,400——
2020-09-28$189.80$308.51175,000——
2020-09-25$183.68$298.56417,200——
2020-09-24$181.18$294.50285,200——
2020-09-23$182.78$297.10149,600——
2020-09-22$186.07$302.45218,700——
2020-09-21$187.72$305.13261,700——
2020-09-18$192.00$312.09709,800——
2020-09-17$194.75$316.56287,200——
2020-09-16$198.20$322.17200,100——
2020-09-15$198.48$322.62182,600——
2020-09-14$195.10$317.13156,600——
2020-09-11$191.67$311.55198,000——
2020-09-10$190.82$310.17227,200——
2020-09-09$189.82$308.54194,300——
2020-09-08$185.94$302.24294,700——
2020-09-04$186.88$303.77192,900——
2020-09-03$188.57$306.51195,100——
2020-09-02$197.11$320.39204,300——
2020-09-01$189.78$308.48240,500——
2020-08-31$186.49$303.13212,300——
2020-08-28$187.96$305.52149,800——
2020-08-27$189.12$307.41285,500——
2020-08-26$192.41$312.75244,900——
2020-08-25$188.66$306.66301,900——
2020-08-24$188.24$305.98253,800——
2020-08-21$189.07$306.69234,900——
2020-08-20$191.01$309.84563,600——
2020-08-19$204.14$331.14312,700——
2020-08-18$205.66$333.60219,300——
2020-08-17$206.97$335.73273,200——
2020-08-14$206.67$335.24296,700——
2020-08-13$206.46$334.90151,300——
2020-08-12$206.84$335.52201,300——
2020-08-11$204.63$331.93207,400——
2020-08-10$201.64$327.08217,000——
2020-08-07$199.45$323.53398,600——
2020-08-06$196.19$318.24175,900——
2020-08-05$197.69$320.67242,600——
2020-08-04$194.30$315.17204,000——
2020-08-03$196.59$318.89248,600——
2020-07-31$193.63$314.09239,800——
2020-07-30$193.91$314.54158,500——
2020-07-29$196.82$319.26175,100——
2020-07-28$192.34$312.00130,500——
2020-07-27$195.34$316.86163,900——
2020-07-24$192.23$311.82219,500——
2020-07-23$196.48$318.71461,000——
2020-07-22$192.95$312.99285,900——
2020-07-21$192.27$311.88450,900——
2020-07-20$189.66$307.65281,800——
2020-07-17$190.51$309.03230,900——
2020-07-16$191.30$310.31358,400——
2020-07-15$192.29$311.91358,400——
2020-07-14$189.40$307.23165,400——
2020-07-13$185.01$300.11200,400——
2020-07-10$186.38$302.33180,900——
2020-07-09$186.93$303.22313,300——
2020-07-08$187.53$304.19181,400——
2020-07-07$187.01$303.35372,500——
2020-07-06$189.72$307.75886,300——
2020-07-02$186.15$301.95263,500——
2020-07-01$185.51$300.92188,500——
2020-06-30$189.71$307.73245,800——
2020-06-29$184.86$299.86212,100——
2020-06-26$180.37$292.58588,900——
2020-06-25$186.73$302.90236,700——
2020-06-24$184.69$299.59266,500——
2020-06-23$191.08$309.95279,900——
2020-06-22$192.88$312.87282,600——
2020-06-19$193.76$314.30359,100——
2020-06-18$194.25$315.09241,400——
2020-06-17$194.11$314.87230,600——
2020-06-16$197.47$320.32379,400——
2020-06-15$192.10$311.61238,100——
2020-06-12$185.68$301.19312,100——
2020-06-11$188.45$305.69346,400——
2020-06-10$196.60$318.91431,600——
2020-06-09$199.78$324.06371,200——
2020-06-08$200.98$326.01329,000——
2020-06-05$200.64$325.46438,100——
2020-06-04$190.52$309.04330,300——
2020-06-03$192.93$312.95356,600——
2020-06-02$187.79$304.62449,500——
2020-06-01$185.37$300.69494,600——
2020-05-29$188.35$305.522,973,400——
2020-05-28$182.38$295.84495,800——
2020-05-27$178.50$289.55473,100——
2020-05-26$177.41$287.78380,300——
2020-05-22$174.15$282.49239,800——
2020-05-21$175.42$283.93513,100——
2020-05-20$174.45$282.36337,700——
2020-05-19$172.44$279.11316,600——
2020-05-18$173.01$280.03310,800——
2020-05-15$162.47$262.97419,500——
2020-05-14$162.37$262.81250,500——
2020-05-13$160.06$259.07355,800——
2020-05-12$160.83$260.32187,000——
2020-05-11$167.68$271.41302,700——
2020-05-08$166.32$269.20270,900——
2020-05-07$160.25$259.38184,500——
2020-05-06$160.19$259.28250,900——
2020-05-05$157.87$255.53175,900——
2020-05-04$156.92$253.99194,200——
2020-05-01$157.85$255.49178,700——
2020-04-30$160.91$260.45390,400——
2020-04-29$165.10$267.23230,900——
2020-04-28$159.95$258.89259,700——
2020-04-27$161.76$261.82200,000——
2020-04-24$156.46$253.24207,500——
2020-04-23$155.41$251.55255,900——
2020-04-22$152.83$247.37194,300——
2020-04-21$151.23$244.78343,100——
2020-04-20$151.87$245.82245,500——
2020-04-17$152.48$246.80397,300——
2020-04-16$146.28$236.77369,900——
2020-04-15$141.08$228.35200,900——
2020-04-14$144.80$234.37385,600——
2020-04-13$141.41$228.88271,300——
2020-04-09$152.60$247.00242,000——
2020-04-08$147.34$238.48226,900——
2020-04-07$142.66$230.91309,900——
2020-04-06$139.69$226.10329,200——
2020-04-03$127.43$206.26202,600——
2020-04-02$127.90$207.02267,400——
2020-04-01$125.01$202.34367,000——
2020-03-31$135.07$218.62446,400——
2020-03-30$138.59$224.32390,700——
2020-03-27$131.89$213.48438,300——
2020-03-26$132.98$215.24331,400——
2020-03-25$119.69$193.73519,700——
2020-03-24$119.05$192.69438,900——
2020-03-23$99.46$160.99440,200——
2020-03-20$107.24$173.58580,100——
2020-03-19$114.58$185.46272,700——
2020-03-18$104.17$168.61339,200——
2020-03-17$110.07$178.16447,100——
2020-03-16$102.71$166.25406,400——
2020-03-13$125.73$203.51374,300——
2020-03-12$116.64$188.79379,100——
2020-03-11$133.80$216.57353,400——
2020-03-10$140.72$227.77298,300——
2020-03-09$131.89$213.48338,800——
2020-03-06$143.15$231.70322,300——
2020-03-05$143.07$231.57312,100——
2020-03-04$148.10$239.71385,300——
2020-03-03$144.80$234.37367,800——
2020-03-02$147.91$239.41513,500——
2020-02-28$145.30$235.18486,300——
2020-02-27$149.46$241.91259,000——
2020-02-26$155.41$251.55244,100——
2020-02-25$157.16$254.38317,800——
2020-02-24$164.58$266.39271,800——
2020-02-21$170.20$274.87291,900——
2020-02-20$172.10$277.94377,000——
2020-02-19$171.49$276.95424,400——
2020-02-18$172.58$278.71309,400——
2020-02-14$177.49$286.64143,300——
2020-02-13$177.62$286.85101,400——
2020-02-12$178.51$288.29132,100——
2020-02-11$176.97$285.80131,900——
2020-02-10$175.62$283.62118,000——
2020-02-07$175.20$282.94199,800——
2020-02-06$177.61$286.84192,400——
2020-02-05$178.76$288.69204,800——
2020-02-04$178.03$287.51203,200——
2020-02-03$171.67$277.24172,200——
2020-01-31$168.86$272.71416,300——
2020-01-30$172.56$278.68309,800——
2020-01-29$173.98$280.97212,500——
2020-01-28$175.33$283.15297,000——
2020-01-27$173.01$279.41297,300——
2020-01-24$170.98$276.13266,900——
2020-01-23$172.29$278.24338,400——
2020-01-22$170.34$275.10563,000——
2020-01-21$168.71$272.46290,100——
2020-01-17$169.50$273.74197,300——
2020-01-16$168.33$271.85193,000——
2020-01-15$165.99$268.07178,300——
2020-01-14$165.09$266.62331,900——
2020-01-13$165.37$267.07128,200——
2020-01-10$163.61$264.23314,800——
2020-01-09$164.63$265.87180,500——
2020-01-08$162.18$261.92197,500——
2020-01-07$163.01$263.26201,200——
2020-01-06$163.60$264.21160,900——
2020-01-03$164.06$264.95163,200——
2020-01-02$165.23$266.84251,900——