NDSN: Nordson Corporation

As of Thursday, February 5th, 2026

$ 282.57

-3.38 -1.18%

Open: 283.32
High: 284.93
Low: 279.87
Volume: 561,646
Previous Close on Wednesday, February 4th, 2026

$ 285.95

+7.78 +2.80%

Open: 279.46
High: 287.49
Low: 279.46
Volume: 648,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 283.32 284.93 279.87 282.57 561,646 -3.38 -1.18
2026-02-04 279.46 287.49 279.46 285.95 648,552 +7.78 +2.80
2026-02-03 277.03 282.18 275.58 278.17 395,306 +1.26 +0.46
2026-02-02 273.55 277.07 273.55 276.91 377,642 +2.38 +0.87
2026-01-30 272.66 275.00 270.43 274.53 597,959 -0.47 -0.17
2026-01-29 273.16 275.09 268.52 275.00 678,754 +3.06 +1.13
2026-01-28 272.55 274.61 270.68 271.94 34,277 -1.34 -0.49
2026-01-27 270.80 274.12 265.19 273.28 310,544 +1.97 +0.73
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 287.49
On 2026-02-04		 270.43
On 2026-01-30		 7.57 2.75 287.49
On 2026-02-04		 279.87
On 2026-02-05		 -2.65 279.63
10D 287.49
On 2026-02-04		 265.19
On 2026-01-27		 8.63 3.15 287.49
On 2026-02-04		 279.87
On 2026-02-05		 -2.65 276.09
20D 287.49
On 2026-02-04		 251.15
On 2026-01-08		 29.71 11.75 275.43
On 2026-01-22		 265.19
On 2026-01-27		 -3.72 271.41
WTD 287.49
On 2026-02-04		 273.55
On 2026-02-02		 8.04 2.93 287.49
On 2026-02-04		 279.87
On 2026-02-05		 -2.65 280.90
MTD 287.49
On 2026-02-04		 273.55
On 2026-02-02		 8.04 2.93 287.49
On 2026-02-04		 279.87
On 2026-02-05		 -2.65 280.90
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

282.57 -3.38 -1.18 561,646