NDSN - NORDSON CORP
IEX Last Trade
210.805
-0.330 -0.157%
Share volume: 12,016
Last Updated: Fri 27 Dec 2024 08:30:03 PM CET
Heating Equipment (except Warm Air Furnaces) Manufacturing :
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$211.14
-0.33
-0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $211.41 | $211.41 | $214.77 | $214.77 | $210.91 | $210.91 | $213.30 | $213.30 | 611,977 | $611,977.00 |
| 12/24/2024 | $209.39 | $209.39 | $212.33 | $212.33 | $208.48 | $208.48 | $212.29 | $212.29 | 245,747 | $245,552.00 |
| 12/23/2024 | $208.45 | $208.45 | $209.87 | $209.87 | $208.22 | $208.22 | $209.31 | $209.31 | 374,289 | $374,289.00 |
| 12/20/2024 | $207.15 | $207.15 | $213.87 | $213.87 | $207.15 | $207.15 | $209.73 | $209.73 | 920,942 | $920,821.00 |
| 12/19/2024 | $211.29 | $211.29 | $218.70 | $218.70 | $208.82 | $208.82 | $208.94 | $208.94 | 694,301 | $694,301.00 |
| 12/18/2024 | $224.42 | $224.42 | $226.47 | $226.47 | $212.33 | $212.33 | $212.79 | $212.79 | 554,035 | $554,035.00 |
| 12/17/2024 | $225.25 | $225.25 | $228.94 | $228.94 | $222.51 | $222.51 | $224.01 | $224.01 | 588,974 | $588,974.00 |
| 12/16/2024 | $227.65 | $227.65 | $228.06 | $228.06 | $223.15 | $223.15 | $224.04 | $224.04 | 630,870 | $630,870.00 |
| 12/13/2024 | $226.25 | $226.25 | $229.56 | $229.56 | $223.83 | $223.83 | $226.46 | $226.46 | 720,284 | $720,284.00 |