NDSN: Nordson Corporation

As of Friday, September 12th, 2025

$ 223.17

-4.81 -2.11%

Open: 227.02
High: 227.02
Low: 222.81
Volume: 195,863
Previous Close on Thursday, September 11th, 2025

$ 227.98

+4.26 +1.90%

Open: 222.77
High: 228.23
Low: 221.54
Volume: 393,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 227.02 227.02 222.81 223.17 195,863 -4.81 -2.11
2025-09-11 222.77 228.23 221.54 227.98 393,312 +4.26 +1.90
2025-09-10 221.43 224.02 221.43 223.72 243,694 +1.61 +0.72
2025-09-09 225.16 225.16 221.09 222.11 211,844 -4.02 -1.78
2025-09-08 225.70 227.09 222.11 226.13 401,743 +1.10 +0.49
2025-09-05 227.11 229.02 223.69 225.03 251,127 -0.98 -0.43
2025-09-04 222.16 226.05 220.35 226.01 206,821 +4.04 +1.82
2025-09-03 221.98 222.93 220.41 221.97 257,782 -0.73 -0.33
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 228.23
On 2025-09-11		 221.09
On 2025-09-09		 -1.86 -0.83 227.09
On 2025-09-08		 221.09
On 2025-09-09		 -2.64 224.62
10D 229.02
On 2025-09-05		 220.06
On 2025-09-02		 -1.50 -0.67 229.02
On 2025-09-05		 221.09
On 2025-09-09		 -3.46 224.39
20D 235.71
On 2025-08-21		 211.50
On 2025-08-18		 5.95 2.74 235.71
On 2025-08-21		 220.06
On 2025-09-02		 -6.64 222.60
WTD 228.23
On 2025-09-11		 221.09
On 2025-09-09		 -1.86 -0.83 227.09
On 2025-09-08		 221.09
On 2025-09-09		 -2.64 224.62
MTD 229.02
On 2025-09-05		 220.06
On 2025-09-02		 -1.92 -0.85 229.02
On 2025-09-05		 221.09
On 2025-09-09		 -3.46 224.31
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

223.17 -4.81 -2.11 195,863