NDSN: Nordson Corporation

As of Tuesday, March 11th, 2025

$ 206.01

-6.39 -3.01%

Open: 213.10
High: 213.28
Low: 204.85
Volume: 314,713
Previous Close on Monday, March 10th, 2025

$ 212.40

-2.91 -1.35%

Open: 213.82
High: 216.48
Low: 211.35
Volume: 387,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 213.10 213.28 204.85 206.01 314,713 -6.39 -3.01
2025-03-10 213.82 216.48 211.35 212.40 387,635 -2.91 -1.35
2025-03-07 211.00 215.95 210.39 215.31 398,691 +3.77 +1.78
2025-03-06 208.65 212.48 208.27 211.54 315,050 +1.10 +0.52
2025-03-05 207.00 210.73 207.00 210.44 322,628 +3.89 +1.88
2025-03-04 207.43 209.85 205.18 206.55 496,935 -0.55 -0.27
2025-03-03 211.30 212.13 206.30 207.10 370,696 -3.19 -1.52
2025-02-28 209.92 210.83 207.39 210.29 547,660 +0.79 +0.38
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 216.48
On 2025-03-10		 204.85
On 2025-03-11		 -0.54 -0.26 216.48
On 2025-03-10		 204.85
On 2025-03-11		 -5.37 211.14
10D 216.66
On 2025-02-26		 204.85
On 2025-03-11		 -8.97 -4.17 216.66
On 2025-02-26		 204.85
On 2025-03-11		 -5.45 210.01
20D 221.59
On 2025-02-20		 204.85
On 2025-03-11		 -10.79 -4.98 221.59
On 2025-02-20		 204.85
On 2025-03-11		 -7.56 213.19
WTD 216.48
On 2025-03-10		 204.85
On 2025-03-11		 -9.30 -4.32 216.48
On 2025-03-10		 204.85
On 2025-03-11		 -5.37 209.21
MTD 216.48
On 2025-03-10		 204.85
On 2025-03-11		 -4.28 -2.04 216.48
On 2025-03-10		 204.85
On 2025-03-11		 -5.37 209.91
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

39.48 -0.20 -0.50 9,551,967
NDSN

Nordson Corporation

206.01 -6.39 -3.01 314,713