NDSN - NORDSON CORP
IEX Last Trade
203.83
0.310 0.152%
Share volume: 414,714
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Heating Equipment (except Warm Air Furnaces) Manufacturing :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$203.52
3.71
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $199.15 | $199.15 | $204.06 | $204.06 | $199.01 | $199.01 | $203.83 | $203.83 | 414,714 | $409,132.00 |
| 01/10/2025 | $199.71 | $199.71 | $200.31 | $200.31 | $196.83 | $196.83 | $200.12 | $200.12 | 595,467 | $595,467.00 |
| 01/08/2025 | $204.79 | $204.79 | $205.85 | $205.85 | $201.82 | $201.82 | $202.09 | $202.09 | 431,294 | $431,294.00 |
| 01/07/2025 | $206.79 | $206.79 | $208.61 | $208.61 | $204.48 | $204.48 | $205.43 | $205.43 | 257,043 | $257,043.00 |
| 01/06/2025 | $208.66 | $208.66 | $211.23 | $211.23 | $206.16 | $206.16 | $206.96 | $206.96 | 260,448 | $260,448.00 |
| 01/03/2025 | $205.31 | $205.31 | $207.86 | $207.86 | $204.20 | $204.20 | $207.56 | $207.56 | 263,180 | $263,180.00 |
| 01/02/2025 | $209.64 | $209.64 | $210.74 | $210.74 | $204.27 | $204.27 | $204.97 | $204.97 | 228,647 | $228,647.00 |