NDSN: Nordson Corporation

As of Tuesday, July 1st, 2025

$ 220.48

+6.11 +2.85%

Open: 213.24
High: 223.86
Low: 213.24
Volume: 396,147
Previous Close on Monday, June 30th, 2025

$ 214.37

-0.75 -0.35%

Open: 214.66
High: 214.95
Low: 213.11
Volume: 354,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 213.24 223.86 213.24 220.48 396,147 +6.11 +2.85
2025-06-30 214.66 214.95 213.11 214.37 354,279 -0.75 -0.35
2025-06-27 215.47 216.28 213.49 215.12 510,824 +0.21 +0.10
2025-06-26 213.77 216.04 213.16 214.91 336,737 +2.19 +1.03
2025-06-25 213.00 213.90 210.30 212.72 488,089 -0.64 -0.30
2025-06-24 214.12 215.36 212.48 213.36 401,328 +0.34 +0.16
2025-06-23 209.39 213.26 207.51 213.02 409,642 +3.47 +1.66
2025-06-20 215.00 215.47 209.47 209.55 1,803,951 -4.04 -1.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 223.86
On 2025-07-01		 210.30
On 2025-06-25		 7.12 3.34 216.28
On 2025-06-27		 213.11
On 2025-06-30		 -1.47 215.52
10D 223.86
On 2025-07-01		 207.51
On 2025-06-23		 2.09 0.96 219.04
On 2025-06-17		 207.51
On 2025-06-23		 -5.26 214.12
20D 223.95
On 2025-06-11		 207.51
On 2025-06-23		 8.30 3.91 223.95
On 2025-06-11		 207.51
On 2025-06-23		 -7.34 215.39
WTD 223.86
On 2025-07-01		 213.11
On 2025-06-30		 5.36 2.49 214.95
On 2025-06-30		 214.95
On 2025-06-30		 0.00 217.43
MTD 223.86
On 2025-07-01		 213.24
On 2025-07-01		 6.11 2.85 -- -- -- 220.48
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

220.48 +6.11 +2.85 396,147