Nordson Corp (NDSN) stock
NDSNNasdaqGeneral Industrial Machinery & Equipment, NECFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 20, 2026Score 18/3030% above fair value
$322.67−6.43 (-1.95%)
Close on Oct 30, 2026Market cap $17.97BP/E 32.6Yield 0.98%
Price history
Nordson share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$322.67
-1.95% on the day
52-week range
$223.29 – $339.12
-4.9% from the high
Change over 52 weeks
+39.2%
From $231.79 on Oct 30, 2025
Average volume
372,887
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $326.97 | $327.56 | $320.31 | $322.67 | -1.95% | 561,768 |
| Oct 29, 2026 | $326.83 | $331.20 | $325.84 | $329.10 | +0.94% | 334,140 |
| Oct 28, 2026 | $325.99 | $327.03 | $322.94 | $326.02 | +0.53% | 319,629 |
| Oct 27, 2026 | $325.29 | $325.59 | $320.65 | $324.30 | +0.72% | 266,256 |
| Oct 26, 2026 | $319.98 | $325.71 | $319.98 | $321.98 | +0.98% | 440,111 |
| Oct 23, 2026 | $315.30 | $321.67 | $314.02 | $318.84 | +0.04% | 378,235 |
| Oct 22, 2026 | $328.25 | $329.51 | $311.55 | $318.71 | -3.87% | 428,922 |
| Oct 21, 2026 | $328.32 | $332.55 | $327.11 | $331.54 | +1.39% | 261,518 |
| Oct 20, 2026 | $323.24 | $327.47 | $319.92 | $327.01 | +0.97% | 275,925 |
| Oct 19, 2026 | $323.26 | $325.11 | $320.07 | $323.88 | +0.49% | 313,395 |
| Oct 16, 2026 | $329.26 | $331.12 | $318.68 | $322.31 | -1.97% | 665,147 |
| Oct 15, 2026 | $330.04 | $331.18 | $325.45 | $328.80 | +0.02% | 349,352 |
| Oct 14, 2026 | $330.10 | $330.47 | $326.42 | $328.73 | -0.56% | 297,249 |
| Oct 13, 2026 | $330.94 | $332.71 | $324.82 | $330.58 | +0.04% | 294,986 |
| Oct 12, 2026 | $328.11 | $332.75 | $327.84 | $330.44 | +0.69% | 248,015 |
| Oct 9, 2026 | $328.14 | $331.79 | $327.59 | $328.17 | +0.40% | 410,123 |
| Oct 8, 2026 | $326.63 | $329.18 | $322.21 | $326.87 | -0.25% | 401,190 |
| Oct 7, 2026 | $330.92 | $333.53 | $326.93 | $327.69 | -1.95% | 499,949 |
| Oct 6, 2026 | $334.43 | $338.18 | $331.82 | $334.22 | -0.06% | 275,498 |
| Oct 5, 2026 | $333.54 | $336.70 | $330.82 | $334.43 | +0.27% | 333,615 |
| Oct 2, 2026 | $331.79 | $335.77 | $331.09 | $333.54 | +1.37% | 316,347 |
| Oct 1, 2026 | $325.76 | $329.61 | $324.67 | $329.02 | +0.36% | 327,103 |
| Sep 30, 2026 | $329.53 | $330.99 | $327.63 | $327.85 | -0.51% | 399,768 |
| Sep 29, 2026 | $332.08 | $332.93 | $326.11 | $329.53 | -0.54% | 324,521 |
| Sep 28, 2026 | $324.45 | $332.90 | $322.92 | $331.32 | +1.70% | 370,652 |
| Sep 25, 2026 | $325.12 | $326.70 | $323.06 | $325.77 | +0.78% | 271,804 |
| Sep 24, 2026 | $320.20 | $324.99 | $319.21 | $323.26 | +0.57% | 333,569 |
| Sep 23, 2026 | $318.40 | $322.67 | $316.38 | $321.42 | +0.55% | 373,469 |
| Sep 22, 2026 | $315.27 | $320.27 | $314.36 | $319.67 | +1.69% | 257,740 |
| Sep 21, 2026 | $313.18 | $315.99 | $310.50 | $314.35 | +0.89% | 310,552 |
| Sep 18, 2026 | $312.26 | $312.27 | $309.15 | $311.57 | -0.05% | 843,573 |
| Sep 17, 2026 | $314.00 | $315.72 | $311.32 | $311.74 | +0.88% | 274,361 |
| Sep 16, 2026 | $310.66 | $312.27 | $306.03 | $309.02 | -0.07% | 366,740 |
| Sep 15, 2026 | $310.38 | $311.36 | $306.80 | $309.25 | +0.30% | 632,950 |
| Sep 14, 2026 | $309.23 | $311.55 | $307.55 | $308.31 | -1.96% | 285,455 |
| Sep 11, 2026 | $310.82 | $315.39 | $309.59 | $314.47 | +2.28% | 267,053 |
| Sep 10, 2026 | $309.48 | $310.05 | $306.92 | $307.45 | -2.07% | 297,811 |
| Sep 9, 2026 | $316.06 | $318.12 | $313.49 | $313.94 | -0.90% | 306,526 |
| Sep 8, 2026 | $318.10 | $319.12 | $314.95 | $316.80 | -0.49% | 279,395 |
| Sep 4, 2026 | $317.08 | $321.10 | $317.08 | $318.36 | +0.27% | 428,941 |
| Sep 3, 2026 | $316.63 | $317.89 | $311.90 | $317.49 | +0.27% | 213,312 |
| Sep 2, 2026 | $316.72 | $320.97 | $314.14 | $316.63 | +0.71% | 322,303 |
| Sep 1, 2026 | $321.19 | $322.00 | $311.56 | $314.40 | -2.28% | 390,568 |
| Aug 31, 2026 | $322.68 | $324.77 | $319.81 | $321.72 | -0.88% | 434,978 |
| Aug 28, 2026 | $328.77 | $334.03 | $324.26 | $324.59 | -1.89% | 343,010 |
| Aug 27, 2026 | $335.00 | $337.54 | $330.35 | $330.84 | -1.12% | 275,376 |
| Aug 26, 2026 | $335.45 | $339.12 | $332.55 | $334.58 | +0.30% | 353,079 |
| Aug 25, 2026 | $334.51 | $336.43 | $332.42 | $333.58 | -0.10% | 344,532 |
| Aug 24, 2026 | $331.63 | $335.17 | $330.42 | $333.93 | +0.51% | 439,636 |
| Aug 21, 2026 | $338.05 | $338.55 | $328.87 | $332.24 | -0.73% | 700,285 |
| Aug 20, 2026 | $316.00 | $336.70 | $308.42 | $334.70 | +8.00% | 1,255,874 |
| Aug 19, 2026 | $304.21 | $311.00 | $302.92 | $309.92 | +1.88% | 616,995 |
| Aug 18, 2026 | $309.41 | $309.41 | $304.16 | $304.21 | -1.81% | 563,372 |
| Aug 17, 2026 | $307.39 | $311.47 | $307.02 | $309.83 | +0.36% | 423,696 |
| Aug 14, 2026 | $309.59 | $311.48 | $307.38 | $308.72 | -0.41% | 400,668 |
| Aug 13, 2026 | $311.36 | $312.15 | $306.96 | $309.99 | -0.41% | 234,690 |
| Aug 12, 2026 | $313.66 | $314.56 | $309.41 | $311.26 | -0.03% | 332,831 |
| Aug 11, 2026 | $309.12 | $312.95 | $309.12 | $311.36 | +0.87% | 303,756 |
| Aug 10, 2026 | $310.01 | $310.44 | $307.10 | $308.69 | -0.46% | 224,840 |
| Aug 7, 2026 | $309.20 | $311.41 | $307.70 | $310.11 | +0.37% | 243,067 |
| Aug 6, 2026 | $311.32 | $315.68 | $308.40 | $308.98 | -0.54% | 299,834 |
| Aug 5, 2026 | $312.16 | $313.79 | $308.46 | $310.67 | +0.32% | 307,313 |
| Aug 4, 2026 | $303.25 | $310.56 | $300.86 | $309.67 | +2.33% | 368,030 |
| Aug 3, 2026 | $298.65 | $303.58 | $298.65 | $302.62 | +1.63% | 326,494 |
| Jul 31, 2026 | $296.24 | $298.97 | $292.97 | $297.78 | +0.86% | 300,860 |
| Jul 30, 2026 | $297.73 | $298.84 | $293.12 | $295.23 | +0.08% | 254,134 |
| Jul 29, 2026 | $300.46 | $301.56 | $294.39 | $294.98 | -2.53% | 492,389 |
| Jul 28, 2026 | $299.37 | $303.49 | $296.64 | $302.65 | +1.77% | 322,938 |
| Jul 27, 2026 | $296.74 | $300.00 | $294.00 | $297.39 | +0.55% | 239,330 |
| Jul 24, 2026 | $294.42 | $296.89 | $293.13 | $295.77 | +1.26% | 214,123 |
| Jul 23, 2026 | $289.05 | $293.78 | $289.05 | $292.10 | +0.17% | 192,868 |
| Jul 22, 2026 | $289.87 | $293.91 | $288.57 | $291.59 | +0.52% | 247,196 |
| Jul 21, 2026 | $288.02 | $291.14 | $284.95 | $290.07 | +1.69% | 338,132 |
| Jul 20, 2026 | $290.34 | $290.50 | $283.01 | $285.24 | -1.29% | 298,209 |
| Jul 17, 2026 | $291.03 | $296.74 | $288.71 | $288.98 | -1.49% | 454,687 |
| Jul 16, 2026 | $286.21 | $294.29 | $286.21 | $293.36 | +1.94% | 412,601 |
| Jul 15, 2026 | $286.60 | $288.46 | $284.01 | $287.77 | +0.33% | 771,154 |
| Jul 14, 2026 | $290.43 | $292.44 | $286.41 | $286.83 | +0.08% | 279,927 |
| Jul 13, 2026 | $286.60 | $290.27 | $285.17 | $286.59 | -0.00% | 236,586 |
| Jul 10, 2026 | $286.21 | $290.14 | $285.79 | $286.60 | +0.08% | 195,096 |
| Jul 9, 2026 | $287.11 | $288.48 | $284.74 | $286.37 | +0.87% | 291,646 |
| Jul 8, 2026 | $286.03 | $288.27 | $280.38 | $283.89 | -0.75% | 415,357 |
| Jul 7, 2026 | $292.62 | $292.75 | $284.58 | $286.03 | -2.60% | 278,578 |
| Jul 6, 2026 | $291.34 | $297.69 | $289.53 | $293.66 | +1.13% | 276,314 |
| Jul 2, 2026 | $295.97 | $297.65 | $287.89 | $290.38 | -1.78% | 380,563 |
| Jul 1, 2026 | $300.52 | $301.00 | $294.79 | $295.64 | -2.01% | 657,226 |
| Jun 30, 2026 | $303.80 | $306.57 | $301.46 | $301.69 | -0.16% | 556,586 |
| Jun 29, 2026 | $300.08 | $302.61 | $298.45 | $302.16 | +0.23% | 324,998 |
| Jun 26, 2026 | $303.53 | $305.24 | $298.15 | $301.47 | -1.04% | 463,344 |
| Jun 25, 2026 | $299.59 | $307.74 | $298.64 | $304.64 | +2.88% | 323,106 |
| Jun 24, 2026 | $291.95 | $298.93 | $291.95 | $296.11 | +1.73% | 339,138 |
| Jun 23, 2026 | $291.37 | $294.43 | $287.03 | $291.07 | -1.35% | 394,777 |
| Jun 22, 2026 | $295.49 | $298.04 | $293.08 | $295.06 | -0.29% | 435,621 |
| Jun 18, 2026 | $293.60 | $297.99 | $291.88 | $295.92 | +1.96% | 1,381,201 |
| Jun 17, 2026 | $292.90 | $297.61 | $289.13 | $290.22 | -0.91% | 525,149 |
| Jun 16, 2026 | $294.33 | $296.88 | $292.69 | $292.90 | +0.23% | 241,912 |
| Jun 15, 2026 | $292.18 | $297.07 | $292.07 | $292.24 | +1.40% | 815,865 |
| Jun 12, 2026 | $288.15 | $289.03 | $286.00 | $288.21 | +0.90% | 260,630 |
| Jun 11, 2026 | $281.86 | $288.60 | $280.72 | $285.63 | +2.53% | 459,810 |
| Jun 10, 2026 | $289.93 | $292.96 | $278.36 | $278.57 | -3.98% | 359,622 |
| Jun 9, 2026 | $285.11 | $290.55 | $284.39 | $290.13 | +2.81% | 371,965 |
| Jun 8, 2026 | $283.52 | $284.90 | $281.95 | $282.21 | -0.18% | 359,213 |
| Jun 5, 2026 | $285.53 | $285.73 | $281.72 | $282.73 | -1.31% | 317,001 |
| Jun 4, 2026 | $290.00 | $292.04 | $286.24 | $286.48 | -1.03% | 344,632 |
| Jun 3, 2026 | $287.43 | $291.64 | $287.10 | $289.45 | +0.60% | 258,264 |
| Jun 2, 2026 | $281.33 | $288.22 | $280.54 | $287.73 | +2.28% | 283,740 |
| Jun 1, 2026 | $284.54 | $284.87 | $278.78 | $281.31 | -2.10% | 339,411 |
| May 29, 2026 | $289.40 | $289.40 | $286.41 | $287.33 | -0.27% | 543,877 |
| May 28, 2026 | $288.30 | $288.57 | $284.18 | $288.12 | -0.21% | 390,220 |
| May 27, 2026 | $289.95 | $290.12 | $285.54 | $288.74 | +0.32% | 483,731 |
| May 26, 2026 | $292.39 | $296.86 | $286.00 | $287.83 | -0.71% | 609,795 |
| May 22, 2026 | $289.20 | $291.16 | $285.38 | $289.90 | +1.09% | 558,354 |
| May 21, 2026 | $278.99 | $287.91 | $276.23 | $286.77 | +3.83% | 750,655 |
| May 20, 2026 | $272.54 | $277.38 | $270.50 | $276.20 | +1.68% | 410,093 |
| May 19, 2026 | $275.08 | $275.16 | $270.26 | $271.64 | -1.85% | 479,624 |
| May 18, 2026 | $275.90 | $277.53 | $274.64 | $276.76 | +0.68% | 323,060 |
| May 15, 2026 | $278.58 | $278.82 | $274.01 | $274.88 | -1.93% | 616,513 |
| May 14, 2026 | $279.76 | $282.16 | $278.03 | $280.28 | +0.48% | 304,330 |
| May 13, 2026 | $281.41 | $282.76 | $277.96 | $278.93 | -0.79% | 267,074 |
| May 12, 2026 | $282.51 | $283.36 | $278.19 | $281.16 | -0.24% | 338,496 |
| May 11, 2026 | $283.47 | $285.87 | $279.49 | $281.85 | -0.59% | 398,824 |
| May 8, 2026 | $285.65 | $286.42 | $282.64 | $283.53 | -0.21% | 442,943 |
| May 7, 2026 | $288.00 | $289.69 | $282.37 | $284.13 | -0.98% | 353,933 |
| May 6, 2026 | $286.26 | $290.02 | $286.20 | $286.94 | +1.50% | 260,959 |
| May 5, 2026 | $281.82 | $284.66 | $279.32 | $282.69 | +0.81% | 235,368 |
| May 4, 2026 | $280.93 | $283.35 | $278.75 | $280.42 | -0.98% | 309,975 |
| May 1, 2026 | $289.44 | $289.49 | $282.08 | $283.20 | -1.82% | 275,678 |
| Apr 30, 2026 | $280.34 | $288.90 | $280.00 | $288.45 | +2.89% | 545,851 |
| Apr 29, 2026 | $281.11 | $284.52 | $279.92 | $280.34 | -0.51% | 266,056 |
| Apr 28, 2026 | $283.43 | $283.43 | $278.88 | $281.79 | -0.58% | 322,508 |
| Apr 27, 2026 | $282.70 | $285.72 | $281.97 | $283.43 | +0.38% | 211,494 |
| Apr 24, 2026 | $283.11 | $285.00 | $278.55 | $282.36 | -0.52% | 227,845 |
| Apr 23, 2026 | $280.17 | $284.15 | $278.63 | $283.83 | +1.57% | 210,686 |
| Apr 22, 2026 | $283.51 | $283.52 | $278.48 | $279.45 | -1.16% | 224,191 |
| Apr 21, 2026 | $283.50 | $287.04 | $282.58 | $282.72 | -0.13% | 517,005 |
| Apr 20, 2026 | $281.59 | $283.64 | $277.37 | $283.08 | +0.42% | 230,908 |
| Apr 17, 2026 | $279.01 | $285.99 | $279.01 | $281.89 | +1.88% | 386,611 |
| Apr 16, 2026 | $274.52 | $277.61 | $273.96 | $276.70 | +0.62% | 374,973 |
| Apr 15, 2026 | $277.61 | $277.65 | $271.11 | $275.00 | -1.44% | 402,313 |
| Apr 14, 2026 | $278.49 | $281.37 | $276.80 | $279.01 | +0.33% | 315,541 |
| Apr 13, 2026 | $274.40 | $278.33 | $272.27 | $278.09 | +1.02% | 308,163 |
| Apr 10, 2026 | $276.44 | $277.34 | $274.48 | $275.28 | -0.35% | 312,046 |
| Apr 9, 2026 | $273.72 | $279.63 | $270.94 | $276.25 | +0.61% | 428,559 |
| Apr 8, 2026 | $274.20 | $277.39 | $273.18 | $274.57 | +3.43% | 407,378 |
| Apr 7, 2026 | $262.45 | $265.67 | $261.44 | $265.47 | +0.85% | 286,022 |
| Apr 6, 2026 | $263.07 | $264.01 | $260.06 | $263.23 | +0.05% | 231,995 |
| Apr 2, 2026 | $262.72 | $268.29 | $260.46 | $263.10 | -1.55% | 456,772 |
| Apr 1, 2026 | $267.85 | $271.38 | $266.42 | $267.24 | +0.44% | 377,926 |
| Mar 31, 2026 | $259.95 | $267.39 | $258.80 | $266.06 | +3.86% | 419,688 |
| Mar 30, 2026 | $262.79 | $262.79 | $253.85 | $256.16 | -1.56% | 416,024 |
| Mar 27, 2026 | $263.23 | $263.40 | $259.16 | $260.21 | -1.79% | 318,439 |
| Mar 26, 2026 | $269.05 | $272.22 | $264.19 | $264.96 | -2.17% | 247,210 |
| Mar 25, 2026 | $272.40 | $272.63 | $268.04 | $270.85 | +0.62% | 343,225 |
| Mar 24, 2026 | $265.81 | $271.69 | $265.06 | $269.19 | +0.26% | 237,398 |
| Mar 23, 2026 | $270.45 | $271.66 | $268.03 | $268.48 | +2.19% | 217,693 |
| Mar 20, 2026 | $267.21 | $267.21 | $260.91 | $262.73 | -1.68% | 679,220 |
| Mar 19, 2026 | $264.47 | $270.30 | $262.50 | $267.21 | -0.13% | 303,929 |
| Mar 18, 2026 | $269.55 | $272.09 | $266.92 | $267.55 | -1.27% | 277,088 |
| Mar 17, 2026 | $270.57 | $272.58 | $266.89 | $271.00 | +0.85% | 290,176 |
| Mar 16, 2026 | $269.86 | $271.87 | $267.67 | $268.71 | +0.43% | 348,494 |
| Mar 13, 2026 | $270.12 | $271.79 | $265.56 | $267.57 | -0.05% | 301,822 |
| Mar 12, 2026 | $271.01 | $272.22 | $267.63 | $267.70 | -2.19% | 278,941 |
| Mar 11, 2026 | $271.58 | $274.25 | $268.54 | $273.69 | +0.45% | 259,405 |
| Mar 10, 2026 | $270.37 | $277.48 | $269.50 | $272.46 | +0.36% | 233,118 |
| Mar 9, 2026 | $268.25 | $272.85 | $264.74 | $271.49 | -0.49% | 577,303 |
| Mar 6, 2026 | $276.20 | $276.54 | $270.96 | $272.84 | -2.91% | 293,144 |
| Mar 5, 2026 | $286.18 | $287.07 | $279.95 | $281.02 | -2.57% | 302,330 |
| Mar 4, 2026 | $288.34 | $289.79 | $285.29 | $288.42 | +0.22% | 205,687 |
| Mar 3, 2026 | $286.93 | $288.99 | $282.53 | $287.78 | -1.51% | 348,588 |
| Mar 2, 2026 | $290.33 | $293.61 | $286.07 | $292.18 | -0.43% | 341,844 |
| Feb 27, 2026 | $290.05 | $294.21 | $286.29 | $293.44 | +0.28% | 682,731 |
| Feb 26, 2026 | $292.12 | $293.56 | $288.49 | $292.62 | +0.62% | 310,956 |
| Feb 25, 2026 | $295.90 | $298.17 | $289.47 | $290.83 | -1.35% | 337,563 |
| Feb 24, 2026 | $289.95 | $295.66 | $289.95 | $294.82 | +2.08% | 532,229 |
| Feb 23, 2026 | $291.15 | $295.00 | $287.56 | $288.82 | -0.47% | 501,122 |
| Feb 20, 2026 | $291.73 | $296.56 | $287.20 | $290.17 | -1.28% | 610,249 |
| Feb 19, 2026 | $305.28 | $305.28 | $293.35 | $293.93 | -1.79% | 470,771 |
| Feb 18, 2026 | $296.38 | $302.21 | $296.38 | $299.29 | +0.79% | 572,264 |
| Feb 17, 2026 | $296.72 | $298.18 | $293.54 | $296.93 | -0.42% | 461,522 |
| Feb 13, 2026 | $294.18 | $299.38 | $293.78 | $298.19 | +1.19% | 460,535 |
| Feb 12, 2026 | $295.16 | $299.28 | $293.38 | $294.67 | +0.07% | 603,520 |
| Feb 11, 2026 | $296.58 | $300.79 | $293.59 | $294.47 | -0.45% | 697,178 |
| Feb 10, 2026 | $290.90 | $296.00 | $288.58 | $295.80 | +1.56% | 344,613 |
| Feb 9, 2026 | $290.54 | $291.39 | $288.90 | $291.26 | +0.37% | 335,345 |
| Feb 6, 2026 | $285.00 | $291.01 | $284.95 | $290.18 | +2.69% | 508,017 |
| Feb 5, 2026 | $283.32 | $284.93 | $279.87 | $282.57 | -1.18% | 561,680 |
| Feb 4, 2026 | $279.46 | $287.49 | $279.46 | $285.95 | +2.80% | 649,421 |
| Feb 3, 2026 | $277.03 | $282.18 | $275.58 | $278.17 | +0.46% | 396,118 |
| Feb 2, 2026 | $273.55 | $277.07 | $273.55 | $276.91 | +0.87% | 378,682 |
| Jan 30, 2026 | $272.66 | $275.00 | $270.43 | $274.53 | -0.17% | 628,296 |
| Jan 29, 2026 | $273.16 | $275.09 | $268.52 | $275.00 | +1.13% | 678,764 |
| Jan 28, 2026 | $272.55 | $274.61 | $270.68 | $271.94 | -0.49% | 342,803 |
| Jan 27, 2026 | $270.80 | $274.12 | $265.19 | $273.28 | +0.73% | 316,725 |
| Jan 26, 2026 | $271.01 | $272.29 | $269.99 | $271.31 | +0.01% | 355,666 |
| Jan 23, 2026 | $273.58 | $273.58 | $270.52 | $271.28 | -0.97% | 242,162 |
| Jan 22, 2026 | $274.47 | $275.43 | $272.00 | $273.94 | +0.31% | 231,320 |
| Jan 21, 2026 | $267.96 | $274.55 | $267.96 | $273.10 | +2.64% | 358,080 |
| Jan 20, 2026 | $267.88 | $270.52 | $265.45 | $266.08 | -2.15% | 450,182 |
| Jan 16, 2026 | $270.13 | $272.62 | $269.47 | $271.92 | +0.00% | 490,206 |
| Jan 15, 2026 | $267.98 | $272.62 | $267.79 | $271.91 | +2.01% | 475,178 |
| Jan 14, 2026 | $265.00 | $267.02 | $261.61 | $266.54 | +0.66% | 505,793 |
| Jan 13, 2026 | $262.40 | $264.88 | $261.52 | $264.80 | +0.91% | 374,506 |
| Jan 12, 2026 | $261.22 | $263.02 | $259.51 | $262.40 | +0.45% | 342,143 |
| Jan 9, 2026 | $256.55 | $261.64 | $255.41 | $261.22 | +2.33% | 504,378 |
| Jan 8, 2026 | $251.15 | $255.65 | $251.15 | $255.26 | +0.95% | 607,813 |
| Jan 7, 2026 | $251.76 | $253.99 | $250.62 | $252.86 | +0.34% | 523,547 |
| Jan 6, 2026 | $245.00 | $252.25 | $245.00 | $252.00 | +2.48% | 297,489 |
| Jan 5, 2026 | $240.25 | $247.28 | $240.25 | $245.89 | +2.02% | 374,087 |
| Jan 2, 2026 | $241.18 | $241.92 | $239.25 | $241.03 | +0.25% | 305,255 |
| Dec 31, 2025 | $243.38 | $245.20 | $240.19 | $240.43 | -1.45% | 241,145 |
| Dec 30, 2025 | $243.14 | $244.16 | $242.21 | $243.96 | +0.34% | 227,540 |
| Dec 29, 2025 | $243.94 | $245.66 | $242.38 | $243.14 | -0.35% | 335,135 |
| Dec 26, 2025 | $242.81 | $244.14 | $242.44 | $243.99 | +0.21% | 251,453 |
| Dec 24, 2025 | $242.41 | $244.24 | $241.44 | $243.47 | +0.62% | 143,495 |
| Dec 23, 2025 | $243.36 | $243.36 | $241.67 | $241.98 | -0.57% | 298,341 |
| Dec 22, 2025 | $240.46 | $243.74 | $240.13 | $243.36 | +1.24% | 362,689 |
| Dec 19, 2025 | $238.64 | $242.69 | $238.47 | $240.38 | +0.86% | 1,787,622 |
| Dec 18, 2025 | $239.32 | $239.50 | $236.26 | $238.34 | +0.11% | 648,408 |
| Dec 17, 2025 | $235.71 | $239.62 | $235.54 | $238.07 | +0.72% | 658,667 |
| Dec 16, 2025 | $237.15 | $239.74 | $235.06 | $236.37 | -0.60% | 581,251 |
| Dec 15, 2025 | $237.20 | $239.56 | $234.60 | $237.79 | +0.99% | 796,878 |
| Dec 12, 2025 | $239.41 | $239.41 | $232.10 | $235.45 | +0.44% | 729,901 |
| Dec 11, 2025 | $250.00 | $251.47 | $231.39 | $234.43 | -0.80% | 1,518,371 |
| Dec 10, 2025 | $234.42 | $237.41 | $233.35 | $236.32 | +1.23% | 1,006,900 |
| Dec 9, 2025 | $234.78 | $237.38 | $233.27 | $233.44 | -0.43% | 451,747 |
| Dec 8, 2025 | $238.74 | $239.71 | $234.43 | $234.45 | -1.88% | 503,564 |
| Dec 5, 2025 | $238.13 | $240.26 | $238.01 | $238.93 | +0.22% | 360,379 |
| Dec 4, 2025 | $238.75 | $240.67 | $237.46 | $238.41 | -0.08% | 350,313 |
| Dec 3, 2025 | $236.54 | $239.68 | $235.42 | $238.59 | +0.87% | 305,020 |
| Dec 2, 2025 | $235.69 | $237.56 | $233.14 | $236.53 | +0.64% | 282,751 |
| Dec 1, 2025 | $235.22 | $238.02 | $234.54 | $235.03 | -1.11% | 401,623 |
| Nov 28, 2025 | $237.95 | $240.00 | $237.35 | $237.66 | -0.14% | 170,805 |
| Nov 26, 2025 | $237.55 | $240.18 | $235.76 | $238.00 | -0.14% | 296,730 |
| Nov 25, 2025 | $234.64 | $239.37 | $234.44 | $238.33 | +2.27% | 308,257 |
| Nov 24, 2025 | $233.40 | $234.66 | $231.31 | $233.04 | -0.19% | 483,741 |
| Nov 21, 2025 | $228.44 | $236.40 | $228.44 | $233.48 | +2.37% | 533,836 |
| Nov 20, 2025 | $230.36 | $232.47 | $226.70 | $228.08 | +0.22% | 406,360 |
| Nov 19, 2025 | $226.01 | $229.12 | $223.29 | $227.57 | +0.39% | 292,762 |
| Nov 18, 2025 | $227.62 | $228.94 | $225.81 | $226.69 | -0.48% | 334,176 |
| Nov 17, 2025 | $229.42 | $230.95 | $226.83 | $227.79 | -1.08% | 210,475 |
| Nov 14, 2025 | $231.72 | $232.31 | $228.92 | $230.27 | -1.24% | 287,234 |
| Nov 13, 2025 | $236.05 | $237.82 | $232.50 | $233.15 | -1.31% | 305,676 |
| Nov 12, 2025 | $236.00 | $239.45 | $235.06 | $236.24 | -0.07% | 286,953 |
| Nov 11, 2025 | $235.09 | $236.52 | $234.05 | $236.41 | +0.70% | 208,262 |
| Nov 10, 2025 | $233.72 | $235.00 | $230.17 | $234.77 | +0.93% | 218,734 |
| Nov 7, 2025 | $230.25 | $233.46 | $228.79 | $232.61 | +0.88% | 249,162 |
| Nov 6, 2025 | $234.20 | $237.14 | $230.34 | $230.57 | -1.17% | 300,977 |
| Nov 5, 2025 | $229.70 | $234.61 | $227.94 | $233.30 | +1.29% | 315,102 |
| Nov 4, 2025 | $227.53 | $230.93 | $227.53 | $230.32 | +0.29% | 282,748 |
| Nov 3, 2025 | $231.17 | $231.17 | $228.13 | $229.66 | -0.99% | 294,154 |
| Oct 31, 2025 | $230.93 | $233.52 | $229.77 | $231.95 | +0.07% | 517,003 |
| Oct 30, 2025 | $232.57 | $236.79 | $231.36 | $231.79 | -0.60% | 359,790 |
| Oct 29, 2025 | $234.70 | $237.37 | $232.03 | $233.18 | -0.91% | 378,468 |
| Oct 28, 2025 | $237.16 | $238.21 | $233.84 | $235.32 | -1.27% | 264,139 |
| Oct 27, 2025 | $236.88 | $238.94 | $236.07 | $238.35 | +1.04% | 307,186 |
| Oct 24, 2025 | $238.24 | $238.24 | $235.76 | $235.90 | -0.02% | 204,284 |
| Oct 23, 2025 | $234.34 | $237.07 | $234.34 | $235.95 | +0.77% | 226,186 |
| Oct 22, 2025 | $236.84 | $238.03 | $233.73 | $234.15 | -1.51% | 258,573 |
| Oct 21, 2025 | $235.03 | $240.46 | $233.39 | $237.73 | +0.88% | 200,621 |
| Oct 20, 2025 | $234.41 | $236.95 | $234.00 | $235.66 | – | 186,688 |
Seasonality
NDSN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -0.5% | -1.0% | 2.1% | 0.4% | 3.2% | 3.6% | 0.1% | 0.9% | 0.6% | 3.8% | 0.7% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.2% | 6.9% | -9.1% | 8.4% | -0.4% | 5.3% | -1.3% | 8.0% | 2.2% | -1.6% | ||
| 2025 | 5.6% | -4.5% | -3.7% | -6.0% | 11.8% | 1.5% | -0.1% | 5.1% | 1.2% | 2.2% | 2.5% | 1.5% |
| 2024 | -4.7% | 5.8% | 3.3% | -6.0% | -8.9% | -1.2% | 7.9% | 2.8% | 2.4% | -5.6% | 5.3% | -19.8% |
| 2023 | 2.3% | -9.5% | 1.2% | -2.7% | 1.1% | 13.9% | 1.4% | -2.7% | -8.6% | -4.7% | 10.7% | 12.5% |
| 2022 | -8.9% | -2.4% | 0.3% | -5.0% | 1.3% | -7.1% | 14.1% | -1.4% | -6.6% | 6.0% | 5.1% | 0.8% |
| 2021 | -10.9% | 7.7% | 3.3% | 6.4% | 5.1% | -1.0% | 3.0% | 5.7% | -0.2% | 6.7% | -0.0% | 0.6% |
| 2020 | 3.7% | -13.8% | -7.0% | 19.1% | 17.3% | 0.7% | 2.1% | -3.5% | 2.9% | 0.8% | 5.4% | -1.2% |
| 2019 | 8.6% | 5.0% | -2.4% | 10.1% | -13.7% | 12.5% | 0.2% | -3.7% | 7.6% | 7.2% | 5.8% | -1.6% |
| 2018 | -1.8% | -6.5% | 1.7% | -5.7% | -2.1% | 2.2% | 4.4% | 3.9% | -0.1% | -11.7% | -1.8% | -0.6% |
| 2017 | 1.3% | 6.0% | 2.3% | 1.9% | -7.2% | 4.7% | 4.7% | -13.7% | 8.4% | 6.9% | 1.3% | 14.3% |