NDSN: Nordson Corporation

As of Thursday, July 10th, 2025

$ 223.17

+1.13 +0.51%

Open: 222.54
High: 226.14
Low: 222.42
Volume: 246,024
Previous Close on Wednesday, July 9th, 2025

$ 222.04

+0.54 +0.24%

Open: 221.98
High: 223.62
Low: 219.74
Volume: 165,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 222.54 226.14 222.42 223.17 246,024 +1.13 +0.51
2025-07-09 221.98 223.62 219.74 222.04 165,584 +0.54 +0.24
2025-07-08 218.74 223.60 218.70 221.50 227,955 +2.71 +1.24
2025-07-07 221.28 223.36 217.81 218.79 228,057 -3.99 -1.79
2025-07-03 223.18 224.65 222.71 222.78 169,622 +0.03 +0.01
2025-07-02 220.29 222.83 219.57 222.75 342,272 +2.27 +1.03
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
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 226.14
On 2025-07-10		 217.81
On 2025-07-07		 0.42 0.19 224.65
On 2025-07-03		 217.81
On 2025-07-07		 -3.04 221.66
10D 226.14
On 2025-07-10		 213.11
On 2025-06-30		 10.45 4.91 224.65
On 2025-07-03		 217.81
On 2025-07-07		 -3.04 219.59
20D 226.14
On 2025-07-10		 207.51
On 2025-06-23		 -0.33 -0.15 223.95
On 2025-06-11		 207.51
On 2025-06-23		 -7.34 217.12
WTD 226.14
On 2025-07-10		 217.81
On 2025-07-07		 0.39 0.18 223.36
On 2025-07-07		 223.36
On 2025-07-07		 0.00 221.38
MTD 226.14
On 2025-07-10		 213.24
On 2025-07-01		 8.80 4.11 224.65
On 2025-07-03		 217.81
On 2025-07-07		 -3.04 221.64
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

223.17 +1.13 +0.51 246,024